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, 2006 41.02 41.52 40.93 41.48 315,848 +0.49(+1.21%)
Aug 30, 2006 41.34 41.41 40.80 40.98 371,190 -0.48(-1.17%)
Aug 29, 2006 41.87 41.96 41.00 41.47 734,490 -0.40(-0.95%)
Aug 28, 2006 41.23 42.28 41.14 41.87 870,951 +0.40(+0.96%)
Aug 25, 2006 40.82 41.65 40.74 41.47 637,379 +0.70(+1.73%)
Aug 24, 2006 40.44 40.87 40.16 40.77 472,405 +0.35(+0.87%)
Aug 23, 2006 41.01 41.07 40.18 40.41 609,603 -0.39(-0.96%)
Aug 22, 2006 39.94 40.87 39.82 40.80 520,487 +0.89(+2.24%)
Aug 21, 2006 39.63 40.23 39.45 39.91 495,341 +0.46(+1.16%)
Aug 18, 2006 39.42 39.68 39.16 39.45 335,102 +0.08(+0.19%)
Aug 17, 2006 39.37 39.61 39.01 39.38 382,343 -0.14(-0.36%)
Aug 16, 2006 39.75 40.00 39.36 39.52 246,513 -0.07(-0.17%)
Aug 15, 2006 39.44 39.61 39.20 39.59 344,571 +0.35(+0.90%)
Aug 14, 2006 39.44 39.56 39.03 39.23 315,322 -0.20(-0.51%)
Aug 11, 2006 39.92 39.97 39.16 39.43 276,499 -0.60(-1.50%)
Aug 10, 2006 40.12 40.24 39.76 40.03 944,285 -0.12(-0.31%)
Aug 09, 2006 40.49 40.69 40.02 40.16 414,854 +0.26(+0.64%)
Aug 08, 2006 40.20 40.53 39.85 39.90 382,238 -0.17(-0.43%)
Aug 07, 2006 40.12 40.46 39.95 40.07 579,722 -0.04(-0.09%)
Aug 04, 2006 40.35 40.54 39.84 40.11 709,239 -0.24(-0.59%)
Aug 03, 2006 40.68 40.82 40.20 40.35 829,077 -0.52(-1.28%)
Aug 02, 2006 41.65 41.87 40.74 40.87 784,045 -0.57(-1.38%)
Aug 01, 2006 40.63 41.76 40.57 41.44 965,222 +0.93(+2.30%)
Jul 31, 2006 39.97 40.65 39.97 40.51 480,401 +0.35(+0.88%)
Jul 28, 2006 39.49 40.35 39.49 40.16 472,089 +0.08(+0.19%)
Jul 27, 2006 40.77 41.00 39.92 40.08 821,291 -0.48(-1.19%)
Jul 26, 2006 39.59 40.84 39.21 40.57 1,049,708 +0.98(+2.47%)
Jul 25, 2006 38.09 40.01 38.01 39.59 1,083,166 +1.67(+4.41%)
Jul 24, 2006 37.50 38.05 36.88 37.91 671,257 +1.78(+4.92%)
Jul 21, 2006 36.50 36.60 35.92 36.14 351,726 -0.36(-0.99%)
Jul 20, 2006 36.77 36.88 36.38 36.50 320,899 -0.30(-0.83%)
Jul 19, 2006 35.78 36.88 35.77 36.80 469,775 +1.02(+2.84%)
Jul 18, 2006 35.34 35.97 35.26 35.78 407,173 +0.65(+1.84%)
Jul 17, 2006 35.91 36.06 35.12 35.14 554,576 -0.82(-2.27%)
Jul 14, 2006 35.59 36.03 35.56 35.96 519,120 +0.38(+1.07%)
Jul 13, 2006 36.11 36.16 35.42 35.58 608,235 -0.63(-1.73%)
Jul 12, 2006 36.31 36.83 35.73 36.20 556,365 -0.07(-0.18%)
Jul 11, 2006 35.79 36.27 35.74 36.27 511,123 +0.46(+1.27%)
Jul 10, 2006 35.76 36.17 35.68 35.81 486,504 -0.03(-0.08%)
Jul 07, 2006 35.79 36.31 35.74 35.84 459,569 -0.09(-0.24%)
Jul 06, 2006 36.70 36.92 35.78 35.93 743,959 -0.67(-1.84%)
Jul 05, 2006 36.85 36.85 36.15 36.60 504,916 -0.32(-0.88%)
Jul 03, 2006 36.48 36.93 36.25 36.93 236,307 +0.42(+1.15%)
Jun 30, 2006 36.21 36.52 35.80 36.51 717,656 +0.37(+1.03%)
Jun 29, 2006 35.99 36.50 35.52 36.14 753,744 +0.24(+0.66%)
Jun 28, 2006 35.14 36.07 34.92 35.90 1,071,171 +1.01(+2.89%)
Jun 27, 2006 33.99 35.26 33.98 34.89 1,018,880 +0.86(+2.54%)
Jun 26, 2006 34.14 34.20 33.53 34.03 840,124 +0.26(+0.76%)
Jun 23, 2006 32.79 33.89 32.72 33.77 975,322 +1.12(+3.44%)
Jun 22, 2006 32.54 32.75 32.33 32.65 548,158 +0.09(+0.29%)
Jun 21, 2006 32.39 32.65 32.39 32.55 907,460 +0.18(+0.56%)
Jun 20, 2006 32.65 32.70 32.31 32.37 404,438 -0.31(-0.96%)
Jun 19, 2006 33.60 33.60 32.57 32.69 516,700 -0.55(-1.66%)
Jun 16, 2006 33.14 33.42 32.80 33.24 479,560 +0.15(+0.46%)
Jun 15, 2006 32.22 33.55 32.13 33.09 924,084 +1.23(+3.85%)
Jun 14, 2006 31.67 31.98 31.27 31.86 564,466 +0.10(+0.30%)
Jun 13, 2006 31.94 32.35 31.70 31.76 546,896 -0.46(-1.42%)
Jun 12, 2006 32.71 32.76 32.22 32.22 405,805 -0.48(-1.45%)
Jun 09, 2006 32.87 33.00 32.46 32.70 257,245 -0.22(-0.66%)
Jun 08, 2006 32.52 32.96 32.20 32.91 382,553 +0.16(+0.49%)
Jun 07, 2006 33.34 33.41 32.61 32.75 420,956 -0.59(-1.77%)
Jun 06, 2006 33.22 33.46 32.68 33.34 597,503 +0.03(+0.09%)
Jun 05, 2006 33.65 33.72 33.18 33.31 540,793 -0.33(-0.99%)
Jun 02, 2006 33.23 33.89 33.06 33.65 463,672 +0.56(+1.70%)
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.