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, 2017 53.48 54.79 53.48 54.44 1,494,777 +0.61(+1.13%)
Mar 30, 2017 55.00 55.42 53.82 53.83 1,428,138 -0.68(-1.25%)
Mar 29, 2017 52.65 54.85 52.55 54.51 1,620,841 +1.67(+3.16%)
Mar 28, 2017 51.29 53.29 51.05 52.84 2,052,666 +1.59(+3.10%)
Mar 27, 2017 50.22 51.50 50.22 51.25 854,021 -0.26(-0.50%)
Mar 24, 2017 52.27 52.62 51.30 51.51 951,011 -0.58(-1.11%)
Mar 23, 2017 51.44 53.06 50.65 52.09 2,976,368 +1.21(+2.38%)
Mar 22, 2017 50.96 51.93 50.43 50.88 1,077,134 -0.57(-1.11%)
Mar 21, 2017 52.30 52.45 51.29 51.45 1,632,195 -0.85(-1.63%)
Mar 20, 2017 51.60 52.42 50.84 52.30 863,021 +0.04(+0.08%)
Mar 17, 2017 51.68 52.44 51.56 52.26 1,599,429 +0.74(+1.44%)
Mar 16, 2017 51.96 52.07 51.14 51.52 1,700,281 -0.48(-0.92%)
Mar 15, 2017 50.70 52.16 50.22 52.00 1,312,278 +2.00(+4.00%)
Mar 14, 2017 49.65 50.30 48.05 50.00 1,191,939 -0.59(-1.17%)
Mar 13, 2017 50.47 51.45 50.26 50.59 1,055,923 -0.15(-0.30%)
Mar 10, 2017 51.81 51.81 50.22 50.74 1,351,854 -0.47(-0.92%)
Mar 09, 2017 50.68 51.45 50.05 51.21 1,539,490 +0.21(+0.41%)
Mar 08, 2017 52.75 52.94 50.80 51.00 1,976,277 -2.29(-4.30%)
Mar 07, 2017 53.62 53.76 53.00 53.29 766,591 +0.02(+0.04%)
Mar 06, 2017 52.51 53.45 52.25 53.27 679,220 +0.53(+1.00%)
Mar 03, 2017 52.79 53.55 52.46 52.74 700,523 +0.02(+0.04%)
Mar 02, 2017 53.87 54.17 52.60 52.72 775,588 -1.86(-3.41%)
Mar 01, 2017 53.38 54.76 53.11 54.58 1,118,484 +2.08(+3.96%)
Feb 28, 2017 52.56 53.12 52.15 52.50 1,077,789 -0.76(-1.43%)
Feb 27, 2017 52.26 53.28 51.74 53.26 1,078,009 +1.51(+2.92%)
Feb 24, 2017 52.80 53.46 51.47 51.75 1,174,821 -1.00(-1.90%)
Feb 23, 2017 54.14 54.58 51.97 52.75 1,402,350 -0.48(-0.90%)
Feb 22, 2017 54.96 55.17 53.21 53.23 1,215,759 -2.36(-4.25%)
Feb 21, 2017 56.37 56.78 55.56 55.59 894,905 +0.15(+0.27%)
Feb 17, 2017 55.44 55.44 55.44 0 -0.48(-0.86%)
Feb 16, 2017 57.14 57.73 55.82 55.92 1,206,234 -1.09(-1.91%)
Feb 15, 2017 56.57 57.39 56.40 57.01 1,425,138 +0.19(+0.33%)
Feb 14, 2017 56.62 56.90 55.56 56.82 1,052,943 +0.72(+1.28%)
Feb 13, 2017 56.24 56.90 55.53 56.10 2,080,955 -0.48(-0.85%)
Feb 10, 2017 55.87 56.85 54.67 56.58 2,881,974 +3.48(+6.55%)
Feb 09, 2017 52.66 53.40 51.91 53.10 1,818,981 +1.12(+2.15%)
Feb 08, 2017 51.60 53.15 50.87 51.98 1,784,730 -0.18(-0.35%)
Feb 07, 2017 53.43 53.70 51.58 52.16 1,541,128 -1.83(-3.39%)
Feb 06, 2017 55.08 55.08 53.42 53.99 1,509,409 -0.86(-1.57%)
Feb 03, 2017 54.08 55.05 53.39 54.85 1,050,669 +0.96(+1.78%)
Feb 02, 2017 54.33 54.33 53.15 53.89 1,714,536 -0.31(-0.57%)
Feb 01, 2017 54.26 54.56 53.60 54.20 1,426,266 +0.31(+0.58%)
Jan 31, 2017 53.32 54.02 52.30 53.89 1,214,759 +0.75(+1.41%)
Jan 30, 2017 52.92 53.22 51.24 53.14 1,467,681 -0.41(-0.77%)
Jan 27, 2017 53.67 54.16 53.18 53.55 868,740 -0.68(-1.25%)
Jan 26, 2017 55.14 55.43 54.02 54.23 1,189,194 -0.70(-1.27%)
Jan 25, 2017 54.53 55.28 54.02 54.93 1,284,908 +0.24(+0.44%)
Jan 24, 2017 55.08 55.89 54.32 54.69 1,151,369 +0.14(+0.26%)
Jan 23, 2017 54.62 55.49 54.00 54.55 956,604 -0.85(-1.53%)
Jan 20, 2017 56.55 56.67 55.21 55.40 703,470 -0.32(-0.57%)
Jan 19, 2017 56.29 56.78 54.91 55.72 1,058,474 -0.44(-0.78%)
Jan 18, 2017 55.12 56.58 54.39 56.16 957,529 +0.10(+0.18%)
Jan 17, 2017 55.15 56.39 54.88 56.06 1,342,323 +1.94(+3.58%)
Jan 13, 2017 54.12 54.12 54.12 0 -1.40(-2.52%)
Jan 12, 2017 58.46 58.69 55.44 55.52 1,312,733 -2.12(-3.68%)
Jan 11, 2017 57.65 58.14 56.41 57.64 706,855 +0.17(+0.30%)
Jan 10, 2017 56.88 57.54 56.22 57.47 1,009,888 +0.84(+1.48%)
Jan 09, 2017 58.36 58.36 56.48 56.63 820,444 -2.34(-3.97%)
Jan 06, 2017 59.68 60.21 58.88 58.97 768,581 -0.40(-0.67%)
Jan 05, 2017 59.49 59.99 58.31 59.37 715,048 +0.13(+0.22%)
Jan 04, 2017 58.37 59.30 57.56 59.24 892,861 +0.85(+1.46%)
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.