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 (%)
Sep 29, 2006 39.91 40.27 39.69 39.80 257,245 -0.09(-0.21%)
Sep 28, 2006 40.23 40.32 39.80 39.88 200,114 -0.31(-0.78%)
Sep 27, 2006 39.90 40.28 39.71 40.19 257,876 +0.38(+0.95%)
Sep 26, 2006 39.42 39.95 39.06 39.81 399,282 +0.48(+1.21%)
Sep 25, 2006 39.20 39.43 38.68 39.34 379,818 +0.18(+0.46%)
Sep 22, 2006 39.16 39.42 38.88 39.16 325,528 -0.05(-0.12%)
Sep 21, 2006 39.12 39.41 38.95 39.21 794,251 +0.09(+0.22%)
Sep 20, 2006 39.30 39.57 38.85 39.12 508,703 -0.20(-0.51%)
Sep 19, 2006 39.02 39.35 38.85 39.32 610,970 +0.27(+0.68%)
Sep 18, 2006 38.60 39.06 37.81 39.05 637,379 +0.97(+2.55%)
Sep 15, 2006 38.48 38.70 38.08 38.08 802,458 -0.41(-1.06%)
Sep 14, 2006 39.80 40.05 38.40 38.49 571,095 -1.35(-3.39%)
Sep 13, 2006 39.02 39.86 38.97 39.84 364,772 +0.83(+2.12%)
Sep 12, 2006 39.28 39.50 38.86 39.02 966,169 -0.27(-0.68%)
Sep 11, 2006 40.01 40.01 39.23 39.28 484,084 -0.76(-1.90%)
Sep 08, 2006 40.19 40.46 39.75 40.04 762,266 +0.04(+0.10%)
Sep 07, 2006 40.35 40.57 39.93 40.00 481,559 -0.57(-1.41%)
Sep 06, 2006 41.60 41.60 40.47 40.57 431,267 -1.05(-2.51%)
Sep 05, 2006 41.77 41.84 41.50 41.62 368,876 +0.02(+0.05%)
Sep 01, 2006 41.53 41.81 41.40 41.60 285,126 +0.12(+0.30%)
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%)
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.