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, 2014 80.74 81.41 79.75 80.38 548,270 -0.26(-0.32%)
Mar 28, 2014 80.42 81.85 80.01 80.64 670,768 +0.27(+0.33%)
Mar 27, 2014 78.44 80.90 78.24 80.37 702,287 +1.96(+2.50%)
Mar 26, 2014 80.47 80.65 78.33 78.41 558,479 -1.56(-1.95%)
Mar 25, 2014 80.61 81.25 79.90 79.97 513,613 -0.29(-0.36%)
Mar 24, 2014 79.69 80.48 78.97 80.26 880,258 +0.91(+1.14%)
Mar 21, 2014 79.74 80.69 79.00 79.36 1,130,577 +0.15(+0.19%)
Mar 20, 2014 78.46 79.28 77.40 79.21 658,270 +0.43(+0.54%)
Mar 19, 2014 79.39 79.78 78.36 78.78 767,201 -0.61(-0.76%)
Mar 18, 2014 78.65 79.83 78.57 79.39 722,046 +0.77(+0.97%)
Mar 17, 2014 79.04 79.88 77.61 78.62 675,871 -0.15(-0.19%)
Mar 14, 2014 77.45 78.92 77.15 78.77 517,904 +1.05(+1.36%)
Mar 13, 2014 77.58 78.57 76.54 77.72 1,226,453 +0.67(+0.87%)
Mar 12, 2014 76.88 77.47 76.22 77.05 1,109,969 -0.77(-0.98%)
Mar 11, 2014 79.80 80.05 77.35 77.82 738,878 -1.77(-2.22%)
Mar 10, 2014 80.08 80.59 78.68 79.59 651,008 -0.84(-1.04%)
Mar 07, 2014 81.30 81.30 80.01 80.42 571,159 -0.55(-0.68%)
Mar 06, 2014 81.76 82.02 80.93 80.97 513,089 -0.82(-1.00%)
Mar 05, 2014 82.73 83.21 81.29 81.79 821,412 -0.57(-0.69%)
Mar 04, 2014 81.80 83.17 81.56 82.35 1,277,518 +1.71(+2.12%)
Mar 03, 2014 79.85 81.77 79.44 80.64 1,145,349 +0.63(+0.78%)
Feb 28, 2014 79.80 80.74 79.37 80.01 1,116,350 +0.36(+0.45%)
Feb 27, 2014 79.51 80.10 78.96 79.66 707,225 -0.20(-0.25%)
Feb 26, 2014 80.07 81.12 79.46 79.86 700,863 -0.41(-0.51%)
Feb 25, 2014 79.95 80.31 78.73 80.26 960,891 +0.03(+0.04%)
Feb 24, 2014 78.97 81.05 77.80 80.23 1,212,072 +2.44(+3.13%)
Feb 21, 2014 78.57 78.95 77.49 77.80 748,816 -0.42(-0.53%)
Feb 20, 2014 76.67 78.95 76.67 78.21 906,804 +1.09(+1.42%)
Feb 19, 2014 77.08 78.24 76.71 77.12 766,151 -0.41(-0.53%)
Feb 18, 2014 75.46 77.60 75.31 77.53 860,022 +2.34(+3.11%)
Feb 14, 2014 74.99 75.19 75.19 75.19 761,827 +0.40(+0.53%)
Feb 13, 2014 73.76 76.76 73.33 74.79 1,719,165 +1.25(+1.70%)
Feb 12, 2014 73.45 76.05 73.00 73.54 1,464,718 +0.84(+1.15%)
Feb 11, 2014 72.11 73.21 71.42 72.70 788,874 +0.66(+0.91%)
Feb 10, 2014 71.90 72.16 70.26 72.05 1,147,587 -0.06(-0.08%)
Feb 07, 2014 72.36 73.03 70.59 72.11 1,432,155 +0.65(+0.90%)
Feb 06, 2014 70.20 71.73 69.84 71.46 923,512 +1.47(+2.10%)
Feb 05, 2014 71.13 71.35 69.46 69.99 903,345 -1.05(-1.48%)
Feb 04, 2014 68.17 71.30 67.83 71.05 1,249,625 +3.30(+4.86%)
Feb 03, 2014 69.88 70.75 67.47 67.75 1,433,605 -2.45(-3.49%)
Jan 31, 2014 69.13 70.93 69.01 70.20 644,031 -0.44(-0.62%)
Jan 30, 2014 70.02 71.10 69.74 70.64 829,639 +1.01(+1.45%)
Jan 29, 2014 69.65 70.79 68.99 69.63 957,439 -0.82(-1.17%)
Jan 28, 2014 67.68 71.47 67.68 70.45 1,458,043 +2.78(+4.11%)
Jan 27, 2014 68.99 69.32 67.38 67.67 813,112 -1.20(-1.74%)
Jan 24, 2014 70.03 70.62 68.46 68.87 945,001 -1.81(-2.56%)
Jan 23, 2014 71.25 72.61 70.29 70.68 926,188 -1.18(-1.64%)
Jan 22, 2014 70.37 72.01 69.92 71.86 848,926 +1.78(+2.54%)
Jan 21, 2014 68.44 70.09 67.92 70.08 839,194 +2.05(+3.02%)
Jan 17, 2014 68.51 68.03 68.03 68.03 1,204,823 -0.44(-0.64%)
Jan 16, 2014 67.24 68.84 67.24 68.46 850,534 +0.85(+1.26%)
Jan 15, 2014 67.06 67.98 66.92 67.61 570,232 +0.56(+0.83%)
Jan 14, 2014 65.61 67.44 65.61 67.06 700,457 +1.90(+2.91%)
Jan 13, 2014 67.22 67.80 64.87 65.16 745,997 -2.72(-4.01%)
Jan 10, 2014 66.36 68.07 66.33 67.88 706,741 +1.27(+1.91%)
Jan 09, 2014 68.28 68.68 65.79 66.61 896,756 -1.47(-2.16%)
Jan 08, 2014 68.90 69.15 67.74 68.08 476,747 -0.82(-1.20%)
Jan 07, 2014 67.53 69.44 67.53 68.90 721,218 +1.50(+2.22%)
Jan 06, 2014 67.74 68.17 66.66 67.40 1,099,052 -0.29(-0.43%)
Jan 03, 2014 67.95 68.39 66.81 67.69 587,766 -0.48(-0.70%)
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.