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 (%)
Mar 31, 2008 59.18 59.50 58.69 59.21 572,042 +0.28(+0.47%)
Mar 28, 2008 59.97 60.31 58.71 58.94 563,099 -1.06(-1.77%)
Mar 27, 2008 59.01 60.86 58.82 60.00 800,038 +1.16(+1.97%)
Mar 26, 2008 57.67 59.38 57.56 58.84 541,170 +0.81(+1.39%)
Mar 25, 2008 57.35 58.33 57.16 58.03 383,605 +0.87(+1.53%)
Mar 24, 2008 57.34 57.69 56.53 57.16 581,175 +0.41(+0.72%)
Mar 21, 2008 56.78 56.93 55.10 56.75 654,108 +0.00(+0.00%)
Mar 20, 2008 56.78 56.93 55.10 56.75 654,108 -0.18(-0.32%)
Mar 19, 2008 59.94 60.35 56.93 56.93 777,627 -3.08(-5.13%)
Mar 18, 2008 58.06 60.14 57.69 60.01 689,090 +2.71(+4.73%)
Mar 17, 2008 58.17 58.36 56.97 57.30 601,080 -1.78(-3.01%)
Mar 14, 2008 59.40 59.74 57.90 59.08 679,885 -0.18(-0.30%)
Mar 13, 2008 57.30 59.41 57.02 59.26 583,419 +1.37(+2.36%)
Mar 12, 2008 58.59 58.64 57.78 57.89 421,293 -0.43(-0.73%)
Mar 11, 2008 58.69 58.73 56.76 58.32 968,923 +0.46(+0.79%)
Mar 10, 2008 57.75 58.23 56.85 57.86 864,007 +0.09(+0.15%)
Mar 07, 2008 57.32 58.13 56.79 57.78 562,806 +0.09(+0.16%)
Mar 06, 2008 58.61 59.01 57.57 57.68 474,615 -1.14(-1.94%)
Mar 05, 2008 58.40 58.93 57.73 58.82 707,328 +0.60(+1.03%)
Mar 04, 2008 57.07 58.26 56.76 58.22 752,482 +0.79(+1.37%)
Mar 03, 2008 56.89 57.93 56.58 57.44 637,567 +0.41(+0.72%)
Feb 29, 2008 59.04 59.28 57.01 57.03 2,211,152 -2.52(-4.23%)
Feb 28, 2008 59.77 60.61 59.29 59.55 573,409 -0.71(-1.18%)
Feb 27, 2008 60.24 60.95 59.56 60.26 731,018 -0.25(-0.41%)
Feb 26, 2008 60.22 60.87 59.59 60.51 583,266 +0.28(+0.46%)
Feb 25, 2008 58.90 60.44 58.90 60.23 621,918 +1.18(+2.00%)
Feb 22, 2008 58.85 59.11 57.61 59.05 479,749 +0.48(+0.83%)
Feb 21, 2008 59.87 59.87 58.42 58.57 416,641 -0.93(-1.57%)
Feb 20, 2008 58.22 59.64 58.22 59.50 381,291 +0.74(+1.26%)
Feb 19, 2008 59.08 59.49 58.69 58.76 436,633 +0.33(+0.57%)
Feb 18, 2008 59.18 59.18 58.01 58.42 0 +0.00(+0.00%)
Feb 15, 2008 59.18 59.18 58.01 58.42 377,082 -0.88(-1.49%)
Feb 14, 2008 59.65 60.15 59.00 59.31 390,970 -0.30(-0.51%)
Feb 13, 2008 58.78 59.88 58.52 59.61 638,747 +0.91(+1.55%)
Feb 12, 2008 59.14 59.38 58.37 58.70 823,709 -0.18(-0.31%)
Feb 11, 2008 59.09 59.09 58.48 58.88 941,076 -0.05(-0.08%)
Feb 08, 2008 57.95 58.93 57.76 58.93 945,612 +0.88(+1.52%)
Feb 07, 2008 57.65 58.04 57.22 58.04 855,380 +0.16(+0.28%)
Feb 06, 2008 59.11 59.19 57.71 57.88 435,160 -0.89(-1.52%)
Feb 05, 2008 59.83 60.24 58.51 58.78 575,724 -1.94(-3.19%)
Feb 04, 2008 59.12 61.15 59.12 60.72 696,609 +1.13(+1.90%)
Feb 01, 2008 59.58 60.13 59.10 59.58 681,368 -0.15(-0.25%)
Jan 31, 2008 58.25 59.89 57.84 59.74 707,030 +0.72(+1.22%)
Jan 30, 2008 58.84 60.44 58.73 59.01 709,870 -0.24(-0.40%)
Jan 29, 2008 58.59 59.80 58.38 59.25 803,243 +1.08(+1.86%)
Jan 28, 2008 57.11 58.25 56.89 58.17 598,660 +0.73(+1.27%)
Jan 25, 2008 58.04 60.28 57.31 57.44 789,159 -0.42(-0.72%)
Jan 24, 2008 57.48 58.42 57.45 57.85 917,276 +0.29(+0.51%)
Jan 23, 2008 55.73 57.66 54.76 57.56 904,583 +0.42(+0.73%)
Jan 22, 2008 56.88 58.00 55.64 57.14 1,025,094 -2.00(-3.38%)
Jan 21, 2008 60.88 60.88 58.62 59.14 0 +0.00(+0.00%)
Jan 18, 2008 60.88 60.88 58.62 59.14 620,545 -1.27(-2.11%)
Jan 17, 2008 61.67 62.73 60.30 60.41 888,943 -1.14(-1.85%)
Jan 16, 2008 61.87 62.94 60.73 61.55 826,618 -0.69(-1.11%)
Jan 15, 2008 62.67 63.13 61.95 62.25 789,123 -0.99(-1.56%)
Jan 14, 2008 63.28 63.57 62.79 63.23 619,808 +0.07(+0.11%)
Jan 11, 2008 62.45 63.34 62.12 63.17 714,815 +0.44(+0.70%)
Jan 10, 2008 62.03 63.20 61.79 62.73 937,025 +0.38(+0.61%)
Jan 09, 2008 59.88 62.46 59.47 62.35 968,839 +2.39(+3.98%)
Jan 08, 2008 61.49 61.49 59.95 59.96 1,050,234 -1.08(-1.77%)
Jan 07, 2008 61.57 61.62 60.14 61.05 924,168 -0.15(-0.25%)
Jan 04, 2008 61.49 62.16 61.06 61.20 517,226 -0.81(-1.30%)
Jan 03, 2008 61.75 63.00 61.68 62.01 539,074 +0.25(+0.40%)
Jan 02, 2008 61.05 62.17 60.98 61.76 483,516 +0.71(+1.17%)
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.