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 (%)
Aug 31, 2004 22.42 22.59 22.32 22.54 159,502 +0.13(+0.59%)
Aug 30, 2004 22.33 22.43 22.12 22.41 164,342 +0.08(+0.36%)
Aug 27, 2004 22.19 22.34 22.12 22.33 109,631 +0.12(+0.56%)
Aug 26, 2004 22.35 22.35 22.10 22.21 93,849 -0.12(-0.55%)
Aug 25, 2004 22.15 22.35 22.05 22.33 93,113 +0.21(+0.95%)
Aug 24, 2004 22.15 22.19 22.00 22.12 101,319 +0.09(+0.41%)
Aug 23, 2004 22.36 22.36 22.02 22.03 133,515 -0.30(-1.36%)
Aug 20, 2004 22.19 22.34 22.15 22.34 117,627 +0.19(+0.88%)
Aug 19, 2004 22.21 22.22 22.04 22.14 126,360 -0.07(-0.32%)
Aug 18, 2004 22.21 22.22 22.10 22.21 184,858 +0.00(+0.02%)
Aug 17, 2004 22.43 22.43 22.03 22.21 119,942 -0.19(-0.83%)
Aug 16, 2004 22.22 22.50 22.22 22.39 157,924 +0.22(+1.01%)
Aug 13, 2004 22.39 22.46 22.04 22.17 155,504 -0.21(-0.93%)
Aug 12, 2004 22.31 22.49 22.26 22.38 182,649 +0.00(+0.00%)
Aug 11, 2004 22.13 22.60 21.92 22.38 307,326 +0.16(+0.71%)
Aug 10, 2004 21.99 22.34 21.92 22.22 121,415 +0.28(+1.26%)
Aug 09, 2004 22.03 22.09 21.84 21.95 179,177 -0.02(-0.11%)
Aug 06, 2004 22.03 22.15 21.93 21.97 182,859 -0.11(-0.52%)
Aug 05, 2004 22.36 22.39 22.03 22.08 172,549 -0.34(-1.53%)
Aug 04, 2004 22.29 22.53 22.25 22.43 181,071 -0.04(-0.17%)
Aug 03, 2004 22.32 22.54 22.22 22.46 114,787 +0.14(+0.62%)
Aug 02, 2004 22.38 22.40 22.04 22.33 146,140 -0.18(-0.78%)
Jul 30, 2004 22.34 22.59 22.30 22.50 173,180 +0.09(+0.40%)
Jul 29, 2004 22.05 22.43 22.04 22.41 187,699 +0.44(+1.99%)
Jul 28, 2004 22.00 22.04 21.79 21.97 315,217 -0.09(-0.39%)
Jul 27, 2004 22.11 22.22 21.90 22.06 283,127 -0.17(-0.75%)
Jul 26, 2004 22.52 22.55 22.01 22.23 366,877 -0.35(-1.56%)
Jul 23, 2004 22.87 22.98 22.56 22.58 220,000 -0.25(-1.08%)
Jul 22, 2004 22.75 23.05 22.64 22.83 316,690 -0.07(-0.31%)
Jul 21, 2004 23.43 23.48 22.90 22.90 276,183 -0.29(-1.27%)
Jul 20, 2004 22.94 23.27 22.94 23.19 147,192 +0.31(+1.35%)
Jul 19, 2004 23.06 23.16 22.86 22.88 165,710 -0.19(-0.80%)
Jul 16, 2004 22.84 23.12 22.72 23.07 154,241 +0.26(+1.12%)
Jul 15, 2004 22.92 22.92 22.74 22.81 201,903 -0.10(-0.44%)
Jul 14, 2004 22.46 23.09 22.43 22.91 276,920 +0.44(+1.97%)
Jul 13, 2004 22.79 22.79 22.37 22.47 148,560 -0.40(-1.75%)
Jul 12, 2004 22.69 22.87 22.57 22.87 187,068 +0.19(+0.86%)
Jul 09, 2004 22.55 22.70 22.53 22.67 239,253 +0.10(+0.44%)
Jul 08, 2004 22.83 22.86 22.53 22.57 280,602 -0.32(-1.39%)
Jul 07, 2004 22.76 22.91 22.74 22.89 133,304 +0.10(+0.46%)
Jul 06, 2004 22.99 22.99 22.72 22.79 231,362 -0.19(-0.85%)
Jul 02, 2004 22.91 23.12 22.91 22.98 171,391 +0.08(+0.35%)
Jul 01, 2004 22.85 22.99 22.73 22.90 296,384 +0.09(+0.42%)
Jun 30, 2004 22.72 23.08 22.71 22.81 255,877 +0.18(+0.78%)
Jun 29, 2004 22.57 22.74 22.46 22.63 329,842 +0.18(+0.78%)
Jun 28, 2004 22.41 22.56 22.27 22.45 279,655 -0.05(-0.21%)
Jun 25, 2004 22.27 22.50 22.06 22.50 427,900 +0.21(+0.94%)
Jun 24, 2004 22.53 22.66 22.27 22.29 195,380 -0.19(-0.82%)
Jun 23, 2004 22.15 22.48 22.12 22.48 146,035 +0.31(+1.39%)
Jun 22, 2004 22.09 22.23 21.86 22.17 186,226 +0.17(+0.78%)
Jun 21, 2004 22.10 22.16 21.95 22.00 176,231 -0.02(-0.11%)
Jun 18, 2004 21.81 22.03 21.77 22.02 217,685 +0.24(+1.09%)
Jun 17, 2004 21.55 21.91 21.46 21.78 211,372 +0.19(+0.88%)
Jun 16, 2004 21.50 21.62 21.35 21.59 192,329 +0.11(+0.53%)
Jun 15, 2004 21.22 21.50 21.22 21.48 190,329 +0.38(+1.80%)
Jun 14, 2004 20.86 21.33 20.82 21.10 274,289 +0.20(+0.98%)
Jun 10, 2004 20.77 21.05 20.75 20.90 199,378 +0.19(+0.92%)
Jun 09, 2004 20.84 20.85 20.67 20.71 176,652 -0.16(-0.77%)
Jun 08, 2004 20.82 20.88 20.77 20.87 149,717 -0.02(-0.09%)
Jun 07, 2004 20.84 20.91 20.78 20.89 172,233 +0.15(+0.73%)
Jun 04, 2004 20.93 20.96 20.65 20.73 285,863 -0.14(-0.66%)
Jun 03, 2004 21.10 21.23 20.87 20.87 181,071 -0.29(-1.35%)
Jun 02, 2004 21.20 21.29 21.10 21.16 187,278 -0.07(-0.34%)
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.