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 (%)
Jun 30, 2011 54.41 54.78 54.22 54.57 495,896 +0.35(+0.64%)
Jun 29, 2011 53.96 54.79 53.40 54.22 724,705 +0.35(+0.65%)
Jun 28, 2011 53.14 53.92 53.06 53.87 653,043 +1.01(+1.92%)
Jun 27, 2011 52.84 53.25 52.73 52.86 628,251 -0.22(-0.42%)
Jun 24, 2011 53.39 53.82 53.00 53.08 584,624 -0.22(-0.42%)
Jun 23, 2011 53.37 53.39 51.95 53.30 1,039,197 -0.91(-1.67%)
Jun 22, 2011 54.07 55.04 54.04 54.21 270,381 -0.14(-0.25%)
Jun 21, 2011 53.70 54.59 53.64 54.35 591,023 +0.84(+1.57%)
Jun 20, 2011 53.38 53.62 53.27 53.51 553,146 -0.47(-0.88%)
Jun 17, 2011 54.39 54.89 53.84 53.98 1,796,755 +0.07(+0.13%)
Jun 16, 2011 54.24 54.76 53.51 53.91 739,947 -0.03(-0.05%)
Jun 15, 2011 54.40 54.76 53.54 53.94 703,735 -1.11(-2.02%)
Jun 14, 2011 54.86 55.57 54.82 55.05 798,499 +0.65(+1.19%)
Jun 13, 2011 56.36 56.78 53.93 54.40 1,250,824 -2.00(-3.54%)
Jun 10, 2011 56.93 57.07 56.35 56.40 376,394 -0.74(-1.30%)
Jun 09, 2011 57.09 57.58 56.86 57.15 440,766 -0.05(-0.08%)
Jun 08, 2011 57.23 57.54 56.82 57.20 444,753 -0.14(-0.24%)
Jun 07, 2011 57.93 57.93 57.28 57.33 732,778 -0.21(-0.37%)
Jun 06, 2011 58.65 58.71 57.44 57.54 526,211 -0.99(-1.70%)
Jun 03, 2011 58.13 59.15 57.86 58.54 433,487 +2.69(+4.83%)
May 24, 2011 56.04 56.71 55.78 55.84 311,685 +0.14(+0.26%)
May 23, 2011 55.18 55.98 55.12 55.70 314,266 -0.48(-0.86%)
May 20, 2011 56.11 56.63 55.60 56.18 343,270 -0.09(-0.15%)
May 19, 2011 56.54 56.65 55.80 56.27 287,635 -0.06(-0.10%)
May 18, 2011 54.85 56.60 54.77 56.33 659,659 +1.74(+3.18%)
May 17, 2011 54.82 55.33 54.38 54.59 642,280 -0.62(-1.12%)
May 16, 2011 55.04 55.97 54.91 55.21 448,720 -0.15(-0.28%)
May 13, 2011 55.99 56.24 54.79 55.36 684,199 -0.68(-1.21%)
May 12, 2011 57.20 57.40 55.81 56.04 715,018 -1.44(-2.50%)
May 11, 2011 58.87 59.05 57.26 57.48 389,334 -1.95(-3.28%)
May 10, 2011 59.81 60.33 59.39 59.42 329,839 -0.27(-0.45%)
May 09, 2011 58.64 59.94 58.41 59.69 507,110 +1.12(+1.91%)
May 06, 2011 58.61 59.57 57.97 58.57 278,910 +0.69(+1.20%)
May 05, 2011 58.69 58.90 57.21 57.88 459,181 -1.35(-2.28%)
May 04, 2011 60.56 60.56 58.94 59.23 303,521 -1.36(-2.24%)
May 03, 2011 61.42 61.59 60.13 60.59 327,682 -1.11(-1.80%)
May 02, 2011 61.71 61.75 61.54 61.70 364,225 -0.95(-1.52%)
Apr 29, 2011 61.95 62.66 61.83 62.65 307,514 +0.61(+0.98%)
Apr 28, 2011 60.90 62.26 60.66 62.04 551,071 +1.04(+1.71%)
Apr 27, 2011 60.72 61.03 60.28 61.00 555,762 +0.46(+0.76%)
Apr 26, 2011 60.42 60.88 60.25 60.54 290,045 +0.39(+0.64%)
Apr 25, 2011 60.31 60.42 59.70 60.15 202,803 +0.13(+0.21%)
Apr 21, 2011 59.83 60.20 59.21 60.03 185,039 +0.26(+0.44%)
Apr 20, 2011 58.77 59.89 58.72 59.77 229,948 +1.64(+2.82%)
Apr 19, 2011 57.75 58.13 57.42 58.13 236,581 +0.45(+0.79%)
Apr 18, 2011 58.17 58.17 57.06 57.68 337,963 -1.21(-2.06%)
Apr 15, 2011 58.12 58.96 57.92 58.89 226,493 +0.68(+1.18%)
Apr 14, 2011 57.79 58.29 57.08 58.21 406,170 +0.13(+0.23%)
Apr 13, 2011 57.89 58.66 57.83 58.07 248,495 +0.35(+0.60%)
Apr 12, 2011 59.56 59.56 57.70 57.73 414,591 -2.21(-3.68%)
Apr 11, 2011 61.22 61.32 59.68 59.93 238,050 -1.16(-1.89%)
Apr 08, 2011 61.10 61.36 60.71 61.09 191,794 +0.26(+0.43%)
Apr 07, 2011 60.32 61.04 60.32 60.83 439,095 +0.44(+0.73%)
Apr 06, 2011 61.16 61.44 60.28 60.39 288,243 -0.40(-0.67%)
Apr 05, 2011 61.19 61.64 60.42 60.79 453,238 -0.63(-1.02%)
Apr 04, 2011 61.45 61.56 61.20 61.42 205,048 +0.00(+0.00%)
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.