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 28, 2018 85.00 87.88 85.00 86.17 1,499,300 +0.79(+0.93%)
Sep 27, 2018 83.96 85.61 83.91 85.38 1,250,741 +1.88(+2.25%)
Sep 26, 2018 85.20 85.72 83.40 83.50 2,613,920 -2.18(-2.54%)
Sep 25, 2018 85.00 86.81 84.65 85.68 1,962,458 +1.00(+1.18%)
Sep 24, 2018 83.37 85.06 82.90 84.68 1,264,866 +2.95(+3.61%)
Sep 21, 2018 80.84 82.73 80.66 81.73 4,556,000 +1.11(+1.38%)
Sep 20, 2018 82.29 82.29 80.48 80.62 1,465,029 -1.24(-1.51%)
Sep 19, 2018 79.07 82.23 78.95 81.86 1,391,909 +2.50(+3.15%)
Sep 18, 2018 78.15 80.35 78.03 79.36 1,742,889 +1.28(+1.64%)
Sep 17, 2018 77.73 79.20 77.01 78.08 1,206,826 +0.60(+0.77%)
Sep 14, 2018 75.64 78.64 75.50 77.48 2,670,200 +1.93(+2.55%)
Sep 13, 2018 76.40 76.57 74.74 75.55 2,154,100 -1.00(-1.31%)
Sep 12, 2018 75.09 76.86 75.01 76.55 1,795,414 +2.44(+3.29%)
Sep 11, 2018 70.57 74.54 70.31 74.11 1,934,309 +2.93(+4.12%)
Sep 10, 2018 71.60 72.14 71.05 71.18 1,500,959 -0.39(-0.54%)
Sep 07, 2018 72.44 73.02 70.84 71.57 2,153,100 -1.86(-2.53%)
Sep 06, 2018 74.85 75.33 72.59 73.43 2,001,669 -1.69(-2.25%)
Sep 05, 2018 76.40 76.87 74.53 75.12 1,614,992 -1.71(-2.23%)
Sep 04, 2018 77.95 78.47 76.50 76.83 1,000,578 -0.72(-0.93%)
Aug 31, 2018 77.55 77.55 77.55 0 +0.30(+0.39%)
Aug 30, 2018 77.44 78.03 76.85 77.25 1,161,796 -0.38(-0.49%)
Aug 29, 2018 77.40 77.71 76.65 77.63 1,630,917 +0.56(+0.73%)
Aug 28, 2018 78.09 78.28 76.68 77.07 1,066,347 -0.96(-1.23%)
Aug 27, 2018 77.64 78.57 77.53 78.03 2,124,121 +0.64(+0.83%)
Aug 24, 2018 78.14 78.52 77.25 77.39 2,025,500 +0.00(+0.00%)
Aug 23, 2018 78.73 78.96 77.13 77.39 971,109 -1.58(-2.00%)
Aug 22, 2018 78.48 79.73 78.48 78.97 1,314,986 +1.03(+1.32%)
Aug 21, 2018 77.30 79.10 77.30 77.94 1,984,005 +0.93(+1.21%)
Aug 20, 2018 76.54 77.56 76.12 77.01 1,537,776 +0.29(+0.38%)
Aug 17, 2018 76.72 78.48 75.92 76.72 2,191,700 +0.10(+0.13%)
Aug 16, 2018 75.69 76.90 75.18 76.62 5,784,429 +1.42(+1.89%)
Aug 15, 2018 77.80 77.94 73.37 75.20 12,444,878 +2.06(+2.82%)
Aug 14, 2018 72.54 73.32 72.20 73.14 2,650,188 +1.78(+2.49%)
Aug 13, 2018 72.14 72.79 70.56 71.36 1,228,909 -0.87(-1.20%)
Aug 10, 2018 72.38 72.93 72.05 72.23 705,700 +0.02(+0.03%)
Aug 09, 2018 71.99 72.88 71.54 72.21 1,027,812 +0.22(+0.31%)
Aug 08, 2018 72.94 72.94 70.62 71.99 2,758,371 -1.85(-2.51%)
Aug 07, 2018 74.98 76.20 73.01 73.84 1,556,977 -0.25(-0.34%)
Aug 06, 2018 74.50 74.83 73.47 74.09 1,699,062 -0.19(-0.26%)
Aug 03, 2018 74.29 74.39 73.09 74.28 1,070,200 +0.13(+0.18%)
Aug 02, 2018 74.14 75.21 73.56 74.15 724,114 -0.49(-0.66%)
Aug 01, 2018 73.45 74.70 72.20 74.64 842,428 +0.46(+0.62%)
Jul 31, 2018 74.57 74.76 73.13 74.18 1,105,127 -0.14(-0.19%)
Jul 30, 2018 74.61 74.93 73.97 74.32 693,098 +0.47(+0.64%)
Jul 27, 2018 74.38 74.74 73.55 73.85 456,100 -0.67(-0.90%)
Jul 26, 2018 75.06 75.44 74.25 74.52 784,973 -0.48(-0.64%)
Jul 25, 2018 74.23 75.02 73.52 75.00 564,597 +0.81(+1.09%)
Jul 24, 2018 73.70 75.11 73.55 74.19 486,936 +0.40(+0.54%)
Jul 23, 2018 74.56 74.70 73.53 73.79 580,234 -0.68(-0.91%)
Jul 20, 2018 74.75 74.91 73.54 74.47 569,501 -0.40(-0.53%)
Jul 19, 2018 74.28 74.98 73.84 74.87 643,422 +0.58(+0.78%)
Jul 18, 2018 73.16 74.62 72.19 74.29 697,574 +0.87(+1.18%)
Jul 17, 2018 73.46 73.85 72.60 73.42 571,410 -0.41(-0.56%)
Jul 16, 2018 73.49 74.49 72.88 73.83 760,118 -0.63(-0.85%)
Jul 13, 2018 74.21 75.31 74.09 74.46 689,844 -0.17(-0.23%)
Jul 12, 2018 75.29 75.32 73.92 74.63 713,742 -0.68(-0.90%)
Jul 11, 2018 76.53 77.14 74.69 75.31 852,577 -2.24(-2.89%)
Jul 10, 2018 77.50 78.30 76.96 77.55 1,037,625 +0.91(+1.19%)
Jul 09, 2018 75.61 76.65 74.63 76.64 850,910 +1.54(+2.05%)
Jul 06, 2018 73.27 75.53 73.04 75.10 829,968 +1.35(+1.83%)
Jul 05, 2018 73.25 73.92 72.19 73.75 865,362 +1.23(+1.70%)
Jul 03, 2018 72.52 72.52 72.52 0 +0.75(+1.05%)
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.