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, 2016 57.76 58.16 56.85 57.50 1,046,828 -0.72(-1.24%)
Aug 30, 2016 58.28 59.38 57.56 58.22 943,451 +0.50(+0.87%)
Aug 29, 2016 56.76 58.06 56.45 57.72 823,929 +0.80(+1.41%)
Aug 26, 2016 56.82 58.22 56.29 56.92 784,294 +0.39(+0.69%)
Aug 25, 2016 56.35 56.62 55.58 56.53 888,903 +0.10(+0.18%)
Aug 24, 2016 55.55 56.94 55.55 56.43 1,173,218 +0.35(+0.62%)
Aug 23, 2016 54.58 56.40 54.43 56.08 612,130 +1.24(+2.26%)
Aug 22, 2016 54.90 55.27 54.07 54.84 1,800,525 -1.01(-1.81%)
Aug 19, 2016 55.77 56.27 54.77 55.85 1,394,788 -0.90(-1.59%)
Aug 18, 2016 55.73 57.38 55.45 56.75 2,173,201 +1.54(+2.79%)
Aug 17, 2016 53.81 55.41 52.76 55.21 1,823,606 +1.31(+2.43%)
Aug 16, 2016 54.25 54.48 53.21 53.90 1,865,700 -0.31(-0.57%)
Aug 15, 2016 53.77 54.30 52.82 54.21 879,097 +1.01(+1.90%)
Aug 12, 2016 53.14 53.37 52.43 53.20 813,756 +0.28(+0.53%)
Aug 11, 2016 52.28 53.08 51.65 52.92 1,621,277 +1.06(+2.04%)
Aug 10, 2016 52.96 53.73 51.73 51.86 1,570,938 -0.90(-1.71%)
Aug 09, 2016 54.00 54.97 51.10 52.76 2,494,659 +0.23(+0.44%)
Aug 08, 2016 52.29 53.18 51.58 52.53 1,733,022 +0.69(+1.33%)
Aug 05, 2016 50.25 51.96 49.96 51.84 1,626,716 +1.69(+3.37%)
Aug 04, 2016 48.16 50.19 47.76 50.15 1,369,898 +1.66(+3.42%)
Aug 03, 2016 46.79 48.65 46.10 48.49 1,326,856 +1.88(+4.03%)
Aug 02, 2016 46.66 47.24 44.73 46.61 1,188,770 +0.67(+1.46%)
Aug 01, 2016 46.92 46.97 45.64 45.94 1,360,174 -1.44(-3.04%)
Jul 29, 2016 45.03 47.63 44.89 47.38 994,720 +1.72(+3.77%)
Jul 28, 2016 44.21 45.92 44.20 45.66 1,119,866 +1.42(+3.21%)
Jul 27, 2016 45.73 46.42 43.70 44.24 1,328,895 -0.98(-2.17%)
Jul 26, 2016 44.32 45.35 43.91 45.22 829,119 +0.66(+1.48%)
Jul 25, 2016 46.98 47.10 44.06 44.56 1,862,096 -2.91(-6.13%)
Jul 22, 2016 47.98 48.05 47.01 47.47 1,074,333 -0.20(-0.42%)
Jul 21, 2016 48.84 50.12 47.62 47.67 884,866 -0.95(-1.95%)
Jul 20, 2016 48.04 49.05 46.94 48.62 923,868 +0.04(+0.08%)
Jul 19, 2016 48.79 49.29 48.35 48.58 764,193 -0.53(-1.08%)
Jul 18, 2016 48.74 49.38 48.19 49.11 944,566 -0.12(-0.24%)
Jul 15, 2016 48.70 49.28 48.46 49.23 683,740 +0.82(+1.69%)
Jul 14, 2016 49.39 49.69 48.14 48.41 707,120 -0.09(-0.19%)
Jul 13, 2016 49.51 49.71 46.94 48.50 1,474,607 -1.19(-2.39%)
Jul 12, 2016 47.80 50.21 47.60 49.69 874,326 +2.89(+6.18%)
Jul 11, 2016 48.07 48.37 46.74 46.80 895,508 -0.69(-1.45%)
Jul 08, 2016 47.55 48.01 46.71 47.49 929,917 +0.78(+1.67%)
Jul 07, 2016 48.47 49.41 46.25 46.71 1,008,999 -0.68(-1.43%)
Jul 06, 2016 45.52 47.67 45.04 47.39 1,944,096 +1.59(+3.47%)
Jul 05, 2016 46.67 46.67 45.08 45.80 1,097,562 -2.23(-4.64%)
Jul 01, 2016 48.23 48.03 48.03 48.03 1,114,500 -0.18(-0.37%)
Jun 30, 2016 47.14 49.15 46.45 48.21 1,658,580 +0.89(+1.88%)
Jun 29, 2016 46.93 47.64 46.29 47.32 1,110,418 +1.17(+2.54%)
Jun 28, 2016 45.30 46.27 45.21 46.15 1,170,463 +2.29(+5.22%)
Jun 27, 2016 45.85 46.25 43.29 43.86 1,145,284 -2.66(-5.72%)
Jun 24, 2016 47.10 48.08 46.15 46.52 1,417,520 -3.33(-6.68%)
Jun 23, 2016 49.84 50.08 49.08 49.85 988,591 +0.72(+1.47%)
Jun 22, 2016 49.75 50.64 48.54 49.13 1,417,634 -0.11(-0.22%)
Jun 21, 2016 48.42 49.60 47.38 49.24 2,064,850 +0.82(+1.69%)
Jun 20, 2016 48.17 49.23 48.01 48.42 1,295,502 +1.23(+2.61%)
Jun 17, 2016 45.60 47.45 45.47 47.19 1,745,679 +2.27(+5.05%)
Jun 16, 2016 45.48 45.49 43.66 44.92 1,042,070 -1.18(-2.56%)
Jun 15, 2016 45.79 47.22 45.25 46.10 1,031,909 -0.12(-0.26%)
Jun 14, 2016 45.13 46.30 44.77 46.22 877,629 +0.93(+2.05%)
Jun 13, 2016 45.73 46.87 45.19 45.29 1,051,559 -0.99(-2.14%)
Jun 10, 2016 47.91 48.06 45.99 46.28 980,599 -2.40(-4.93%)
Jun 09, 2016 48.56 49.04 47.99 48.68 1,259,953 -0.82(-1.66%)
Jun 08, 2016 50.00 51.27 49.47 49.50 1,725,690 -0.30(-0.60%)
Jun 07, 2016 48.83 49.82 48.15 49.80 1,798,515 +1.62(+3.36%)
Jun 06, 2016 47.67 48.42 47.23 48.18 1,014,468 +1.20(+2.55%)
Jun 03, 2016 48.11 48.73 46.52 46.98 1,116,727 -1.00(-2.08%)
Jun 02, 2016 47.54 47.99 46.66 47.98 1,295,406 -0.41(-0.85%)
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.