Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.99 27.03 26.12 26.48 6,897,563 -0.29(-1.08%)
Feb 26, 2016 26.17 27.25 25.87 26.77 2,338,102 +1.49(+5.89%)
Feb 25, 2016 24.58 25.78 23.70 25.28 1,520,971 +0.45(+1.81%)
Feb 24, 2016 24.06 25.69 23.62 24.83 2,432,989 +0.18(+0.73%)
Feb 23, 2016 25.59 25.96 24.59 24.65 1,859,444 -1.40(-5.37%)
Feb 22, 2016 24.42 26.29 24.75 26.05 2,366,323 +1.63(+6.67%)
Feb 19, 2016 24.92 25.23 23.34 24.42 5,048,094 -1.11(-4.35%)
Feb 18, 2016 24.23 26.11 23.91 25.53 6,848,429 +1.50(+6.24%)
Feb 17, 2016 21.56 24.20 20.94 24.03 19,972,652 +1.13(+4.93%)
Feb 16, 2016 21.60 23.58 20.78 22.90 3,878,664 -0.01(-0.04%)
Feb 12, 2016 20.76 22.91 22.91 22.91 7,219,900 -1.76(-7.13%)
Feb 11, 2016 25.70 25.86 24.27 24.67 3,995,136 -1.51(-5.77%)
Feb 10, 2016 26.64 27.56 25.34 26.18 2,643,929 -0.59(-2.20%)
Feb 09, 2016 27.95 28.27 26.11 26.77 2,371,290 -2.07(-7.18%)
Feb 08, 2016 29.23 29.31 27.83 28.84 1,912,675 -1.51(-4.98%)
Feb 05, 2016 32.20 32.82 29.93 30.35 2,394,360 -2.46(-7.50%)
Feb 04, 2016 34.05 35.09 32.22 32.81 2,151,090 -0.78(-2.32%)
Feb 03, 2016 31.77 33.80 30.39 33.59 1,869,627 +2.40(+7.69%)
Feb 02, 2016 31.70 32.48 31.17 31.19 1,035,438 -1.72(-5.23%)
Feb 01, 2016 34.50 34.53 31.95 32.91 1,410,471 -2.36(-6.69%)
Jan 29, 2016 34.00 35.61 33.65 35.27 1,930,556 +1.43(+4.23%)
Jan 28, 2016 33.26 34.35 32.57 33.84 1,652,159 +2.59(+8.29%)
Jan 27, 2016 30.37 32.53 30.03 31.25 1,478,594 +0.41(+1.33%)
Jan 26, 2016 28.69 30.89 28.34 30.84 2,230,733 +2.93(+10.50%)
Jan 25, 2016 27.63 29.12 27.43 27.91 2,274,904 -1.99(-6.66%)
Jan 22, 2016 31.38 31.57 29.16 29.90 2,346,655 +0.50(+1.70%)
Jan 21, 2016 27.61 29.96 27.41 29.40 2,283,444 +1.48(+5.30%)
Jan 20, 2016 27.96 28.32 26.23 27.92 2,507,021 -0.80(-2.79%)
Jan 19, 2016 31.60 31.80 27.86 28.72 2,145,949 -2.55(-8.15%)
Jan 15, 2016 30.60 31.27 31.27 31.27 2,057,900 -1.03(-3.19%)
Jan 14, 2016 31.91 33.30 31.01 32.30 2,126,622 +0.80(+2.54%)
Jan 13, 2016 33.44 34.06 30.91 31.50 2,141,030 -1.25(-3.82%)
Jan 12, 2016 35.85 36.20 32.05 32.75 2,226,015 -2.30(-6.56%)
Jan 11, 2016 36.34 36.61 34.29 35.05 1,489,768 -0.67(-1.88%)
Jan 08, 2016 36.38 36.85 35.18 35.72 1,113,637 -0.33(-0.92%)
Jan 07, 2016 35.59 37.07 35.24 36.05 1,245,856 -0.66(-1.80%)
Jan 06, 2016 39.73 39.89 36.67 36.71 1,386,090 -4.51(-10.94%)
Jan 05, 2016 41.02 41.79 40.02 41.22 1,371,919 +0.20(+0.49%)
Jan 04, 2016 40.77 42.74 40.42 41.02 1,525,339 +0.03(+0.07%)
Dec 31, 2015 40.33 40.99 40.99 40.99 798,500 +0.54(+1.33%)
Dec 30, 2015 41.40 42.46 39.99 40.45 1,361,183 -1.99(-4.69%)
Dec 29, 2015 43.21 43.47 41.13 42.44 1,222,796 -0.02(-0.05%)
Dec 28, 2015 43.77 44.12 42.32 42.46 619,452 -2.47(-5.50%)
Dec 24, 2015 45.33 44.93 44.93 44.93 322,300 -0.50(-1.10%)
Dec 23, 2015 43.24 45.59 43.05 45.43 957,843 +3.20(+7.58%)
Dec 22, 2015 40.88 42.84 40.56 42.23 1,308,094 +0.52(+1.25%)
Dec 21, 2015 44.11 44.11 41.50 41.71 1,253,042 -2.29(-5.20%)
Dec 18, 2015 44.91 44.94 43.31 44.00 1,607,490 -0.67(-1.50%)
Dec 17, 2015 46.83 47.05 43.44 44.67 1,322,254 -2.03(-4.35%)
Dec 16, 2015 49.85 49.91 46.39 46.70 1,028,036 -3.16(-6.34%)
Dec 15, 2015 48.99 50.15 48.87 49.86 927,783 +1.36(+2.80%)
Dec 14, 2015 48.30 49.38 47.18 48.50 1,175,872 -0.20(-0.41%)
Dec 11, 2015 50.79 50.84 48.58 48.70 818,287 -3.06(-5.91%)
Dec 10, 2015 50.66 51.99 50.46 51.76 768,505 +0.71(+1.39%)
Dec 09, 2015 51.01 52.25 49.70 51.05 1,070,590 +0.07(+0.14%)
Dec 08, 2015 49.69 52.58 49.18 50.98 1,458,360 +0.00(+0.00%)
Dec 07, 2015 53.98 54.18 50.29 50.98 1,719,223 -4.43(-7.99%)
Dec 04, 2015 55.20 56.14 54.43 55.41 1,028,144 -0.76(-1.35%)
Dec 03, 2015 57.38 57.52 55.33 56.17 1,119,198 -0.23(-0.41%)
Dec 02, 2015 59.08 59.12 56.18 56.40 946,450 -3.20(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.