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 (%)
Jul 30, 2010 42.49 42.86 42.07 42.49 527,512 -0.43(-1.00%)
Jul 29, 2010 43.22 43.45 42.21 42.92 505,204 -1.60(-3.59%)
Jul 28, 2010 44.73 44.81 44.24 44.51 325,219 -0.40(-0.89%)
Jul 27, 2010 45.32 45.44 44.61 44.92 341,620 -0.23(-0.51%)
Jul 26, 2010 44.59 45.16 44.41 45.14 384,474 +0.69(+1.55%)
Jul 23, 2010 44.44 44.65 44.08 44.46 426,252 -0.03(-0.06%)
Jul 22, 2010 43.78 44.73 43.74 44.48 276,733 +1.17(+2.69%)
Jul 21, 2010 44.21 44.21 43.11 43.32 247,079 -0.71(-1.61%)
Jul 20, 2010 42.56 44.05 42.56 44.03 305,526 +0.59(+1.36%)
Jul 19, 2010 43.17 43.58 42.89 43.43 193,661 +0.29(+0.66%)
Jul 16, 2010 43.15 44.30 43.01 43.15 401,983 -1.31(-2.95%)
Jul 15, 2010 44.09 44.56 43.43 44.46 325,535 +0.26(+0.58%)
Jul 14, 2010 43.92 44.46 43.66 44.20 354,793 +0.08(+0.17%)
Jul 13, 2010 43.72 44.30 43.56 44.12 325,590 +0.96(+2.21%)
Jul 12, 2010 43.62 43.98 43.06 43.17 304,797 -0.54(-1.23%)
Jul 09, 2010 43.70 43.76 43.32 43.70 288,010 +0.15(+0.35%)
Jul 08, 2010 43.09 43.63 42.98 43.55 3,033 +0.76(+1.79%)
Jul 07, 2010 41.81 42.78 41.58 42.78 531,850 +1.16(+2.78%)
Jul 06, 2010 41.71 42.54 41.28 41.63 1,900 +0.43(+1.04%)
Jul 02, 2010 41.20 41.92 41.12 41.20 436,450 -0.41(-0.99%)
Jul 01, 2010 42.31 42.39 41.04 41.61 587,069 -0.77(-1.83%)
Jun 30, 2010 42.31 43.17 42.29 42.38 110 +0.09(+0.20%)
Jun 29, 2010 42.54 42.61 41.71 42.30 723,986 -1.26(-2.90%)
Jun 25, 2010 43.56 44.35 43.31 43.56 802,538 -0.55(-1.24%)
Jun 24, 2010 44.53 45.00 43.95 44.10 417,684 -0.60(-1.35%)
Jun 23, 2010 45.34 45.34 44.31 44.70 461,007 -0.52(-1.14%)
Jun 22, 2010 46.19 46.78 45.17 45.22 391,333 -0.84(-1.83%)
Jun 21, 2010 47.17 47.58 45.74 46.06 657,455 -0.48(-1.03%)
Jun 18, 2010 46.54 46.67 46.16 46.54 322,240 +0.02(+0.04%)
Jun 17, 2010 46.49 46.60 46.04 46.52 417,838 +0.14(+0.31%)
Jun 16, 2010 45.93 46.77 45.89 46.38 579,660 +0.16(+0.35%)
Jun 15, 2010 45.60 46.30 45.41 46.22 414,750 +0.69(+1.51%)
Jun 14, 2010 45.58 46.09 45.24 45.53 542,787 +0.24(+0.53%)
Jun 11, 2010 44.55 45.36 44.51 45.29 349,789 +0.30(+0.66%)
Jun 10, 2010 43.93 45.02 43.90 44.99 391,536 +1.73(+4.00%)
Jun 09, 2010 43.59 44.51 43.07 43.26 497,576 +0.05(+0.11%)
Jun 08, 2010 42.97 43.33 42.22 43.21 728,387 +0.21(+0.49%)
Jun 07, 2010 42.97 44.09 42.68 43.00 673,147 +0.15(+0.36%)
Jun 04, 2010 42.85 43.98 42.68 42.85 805,887 -0.96(-2.18%)
Jun 03, 2010 42.74 43.89 42.72 43.81 318,921 +0.93(+2.16%)
Jun 02, 2010 41.53 42.88 41.20 42.88 3,137 +1.67(+4.06%)
Jun 01, 2010 42.16 42.77 41.16 41.21 419,810 -1.12(-2.64%)
May 28, 2010 42.32 43.05 42.28 42.32 655,546 -0.36(-0.85%)
May 27, 2010 42.36 42.69 42.03 42.69 316,033 +1.23(+2.98%)
May 26, 2010 41.63 42.17 41.20 41.45 441,172 +0.14(+0.35%)
May 25, 2010 40.27 41.38 39.85 41.31 708,095 +0.09(+0.21%)
May 24, 2010 41.86 42.27 41.21 41.22 345,476 -0.83(-1.98%)
May 21, 2010 41.11 42.22 40.95 42.06 762,642 +0.25(+0.59%)
May 20, 2010 41.95 42.82 41.81 41.81 613,810 -1.80(-4.12%)
May 19, 2010 43.60 43.85 42.63 43.61 616,084 -0.02(-0.04%)
May 18, 2010 44.44 44.92 43.53 43.62 400,975 -0.25(-0.57%)
May 17, 2010 44.27 44.91 43.11 43.87 861,113 -0.32(-0.71%)
May 14, 2010 44.19 44.61 43.17 44.19 588,069 -0.54(-1.20%)
May 13, 2010 44.29 45.33 44.29 44.72 544,478 +0.26(+0.58%)
May 12, 2010 43.91 44.61 43.81 44.47 433,952 +0.61(+1.40%)
May 11, 2010 43.96 44.45 43.70 43.85 475,203 +0.57(+1.32%)
May 10, 2010 42.38 43.34 42.35 43.28 817,932 +1.72(+4.13%)
May 07, 2010 42.44 42.89 41.05 41.57 848,311 -0.85(-2.00%)
May 06, 2010 44.33 44.53 38.37 42.41 104 -2.00(-4.51%)
May 05, 2010 44.77 44.94 44.22 44.42 374,511 -0.99(-2.18%)
May 04, 2010 46.45 46.53 45.10 45.41 282,283 -1.63(-3.47%)
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.