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 28, 2013 50.90 51.39 50.67 51.27 386,056 +0.38(+0.76%)
Mar 27, 2013 51.01 51.03 50.46 50.88 566,057 +0.15(+0.29%)
Mar 26, 2013 50.46 50.74 50.17 50.74 435,067 +0.50(+1.00%)
Mar 25, 2013 50.76 51.30 50.05 50.23 566,654 -0.32(-0.62%)
Mar 22, 2013 50.25 50.62 49.95 50.55 651,514 +0.52(+1.04%)
Mar 21, 2013 50.25 50.67 49.87 50.03 630,529 -0.55(-1.09%)
Mar 20, 2013 50.27 50.93 50.17 50.58 1,123,247 +0.59(+1.18%)
Mar 19, 2013 49.64 50.17 49.43 49.99 1,032,093 +0.65(+1.32%)
Mar 18, 2013 48.26 49.44 48.19 49.34 539,358 +0.48(+0.99%)
Mar 15, 2013 48.38 49.14 48.10 48.85 558,370 +0.65(+1.35%)
Mar 14, 2013 47.60 48.38 47.60 48.20 427,030 +0.53(+1.12%)
Mar 13, 2013 47.30 47.68 47.18 47.67 451,015 +0.46(+0.98%)
Mar 12, 2013 47.03 47.46 46.82 47.21 426,139 +0.11(+0.23%)
Mar 11, 2013 46.50 47.28 46.07 47.10 531,353 +0.45(+0.97%)
Mar 08, 2013 45.71 46.66 45.39 46.65 485,381 +1.33(+2.94%)
Mar 07, 2013 44.94 45.50 44.80 45.31 430,631 +0.45(+1.01%)
Mar 06, 2013 44.78 45.07 44.46 44.86 333,394 +0.26(+0.57%)
Mar 05, 2013 44.53 44.93 44.37 44.60 277,578 +0.37(+0.85%)
Mar 04, 2013 44.50 44.77 43.83 44.23 480,039 -0.41(-0.93%)
Mar 01, 2013 45.27 45.29 44.53 44.64 702,544 -0.94(-2.05%)
Feb 28, 2013 45.54 45.80 45.45 45.58 422,391 +0.03(+0.06%)
Feb 27, 2013 45.27 45.89 45.10 45.55 460,936 +0.31(+0.68%)
Feb 26, 2013 45.46 45.77 44.80 45.25 437,662 -0.03(-0.07%)
Feb 25, 2013 47.37 48.20 45.19 45.27 663,256 -1.83(-3.89%)
Feb 22, 2013 46.06 47.11 45.60 47.11 606,036 +1.37(+3.00%)
Feb 21, 2013 46.13 46.25 45.29 45.74 539,806 -0.44(-0.96%)
Feb 20, 2013 47.32 47.32 46.14 46.18 351,213 -1.10(-2.33%)
Feb 19, 2013 47.32 47.56 47.15 47.29 737,406 +0.09(+0.19%)
Feb 15, 2013 48.16 48.22 47.02 47.20 857,459 -1.05(-2.19%)
Feb 14, 2013 46.74 48.30 46.72 48.25 937,851 +1.30(+2.77%)
Feb 13, 2013 46.69 47.13 46.67 46.95 538,472 +0.38(+0.81%)
Feb 12, 2013 46.63 46.77 46.02 46.57 525,704 -0.03(-0.06%)
Feb 11, 2013 47.35 47.35 46.56 46.60 280,807 -0.67(-1.41%)
Feb 08, 2013 47.07 47.29 46.67 47.27 491,418 +0.35(+0.75%)
Feb 07, 2013 47.03 47.40 46.74 46.92 476,343 -0.18(-0.38%)
Feb 06, 2013 46.85 47.21 46.52 47.09 372,983 +0.89(+1.94%)
Feb 04, 2013 46.66 46.66 46.05 46.20 574,990 -0.85(-1.80%)
Feb 01, 2013 47.30 47.52 46.77 47.04 560,600 -0.27(-0.56%)
Jan 31, 2013 47.25 47.62 46.95 47.31 539,066 -0.18(-0.37%)
Jan 30, 2013 46.55 47.79 46.43 47.48 1,110,841 +1.17(+2.52%)
Jan 29, 2013 46.50 46.87 45.17 46.32 2,156,402 -0.15(-0.32%)
Jan 28, 2013 47.54 47.58 46.34 46.46 1,082,093 -0.92(-1.95%)
Jan 25, 2013 47.76 48.05 46.96 47.39 766,429 -0.14(-0.29%)
Jan 24, 2013 47.59 47.88 46.79 47.52 936,382 -0.19(-0.39%)
Jan 23, 2013 47.77 48.15 47.17 47.71 776,715 -1.01(-2.08%)
Jan 22, 2013 47.86 48.74 47.70 48.72 311,525 +0.86(+1.81%)
Jan 18, 2013 47.75 47.86 47.03 47.86 979,608 +0.12(+0.25%)
Jan 17, 2013 47.99 48.06 47.63 47.74 926,123 +0.03(+0.06%)
Jan 16, 2013 47.79 48.13 47.65 47.71 568,617 -0.47(-0.98%)
Jan 15, 2013 47.95 48.46 47.78 48.18 910,134 +0.22(+0.45%)
Jan 14, 2013 47.73 48.11 47.57 47.97 465,936 +0.15(+0.31%)
Jan 11, 2013 48.13 48.83 47.37 47.82 680,863 -0.29(-0.61%)
Jan 10, 2013 47.82 48.24 47.67 48.11 462,396 +0.66(+1.39%)
Jan 09, 2013 47.76 47.94 46.97 47.46 479,884 +0.08(+0.17%)
Jan 08, 2013 47.13 47.46 47.03 47.38 656,533 -0.04(-0.08%)
Jan 07, 2013 46.50 47.48 46.50 47.42 791,461 +0.16(+0.33%)
Jan 04, 2013 46.38 47.28 46.17 47.26 418,027 +1.07(+2.32%)
Jan 03, 2013 45.31 46.42 44.98 46.19 650,729 +0.90(+2.00%)
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.