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 (%)
Jul 31, 2008 59.43 59.44 57.10 57.22 974,878 -2.46(-4.12%)
Jul 30, 2008 57.52 59.91 56.83 59.68 909,124 +2.44(+4.27%)
Jul 29, 2008 57.24 59.17 56.59 57.24 1,345,683 -2.23(-3.76%)
Jul 28, 2008 59.11 60.66 58.82 59.47 930,515 +0.03(+0.05%)
Jul 25, 2008 59.55 60.13 58.16 59.44 1,216,522 +0.02(+0.03%)
Jul 24, 2008 61.80 61.80 58.54 59.42 1,882,049 -2.37(-3.83%)
Jul 23, 2008 66.76 67.72 61.31 61.79 1,999,940 -5.16(-7.71%)
Jul 22, 2008 66.56 68.14 65.98 66.95 1,175,118 -0.14(-0.21%)
Jul 21, 2008 66.06 67.16 64.94 67.09 684,713 +1.17(+1.77%)
Jul 18, 2008 65.26 66.57 64.63 65.92 895,654 +0.76(+1.17%)
Jul 17, 2008 67.81 67.81 64.32 65.16 1,108,795 -2.40(-3.56%)
Jul 16, 2008 69.91 70.33 67.05 67.57 820,288 -1.82(-2.62%)
Jul 15, 2008 72.30 72.82 69.08 69.38 942,652 -3.45(-4.74%)
Jul 14, 2008 74.14 74.41 72.83 72.83 728,426 -1.00(-1.35%)
Jul 11, 2008 72.92 74.14 72.06 73.83 737,981 +0.50(+0.69%)
Jul 10, 2008 70.69 73.41 70.69 73.33 1,481,217 +2.55(+3.60%)
Jul 09, 2008 68.39 71.48 68.39 70.78 1,261,480 +2.57(+3.76%)
Jul 08, 2008 69.01 69.01 65.63 68.21 1,537,641 +0.54(+0.80%)
Jul 07, 2008 72.06 72.06 67.54 67.67 1,020,661 -4.14(-5.77%)
Jul 04, 2008 73.05 73.38 70.44 71.82 567,322 +0.00(+0.00%)
Jul 03, 2008 73.05 73.38 70.44 71.82 567,322 -0.88(-1.22%)
Jul 02, 2008 74.14 75.40 72.70 72.70 665,901 -1.49(-2.01%)
Jul 01, 2008 74.11 74.79 73.36 74.19 701,671 +0.03(+0.04%)
Jun 30, 2008 72.23 74.66 71.61 74.16 1,165,375 +2.78(+3.89%)
Jun 27, 2008 71.52 72.57 71.14 71.39 968,554 -0.62(-0.86%)
Jun 26, 2008 72.33 73.63 70.00 72.01 808,656 +0.13(+0.19%)
Jun 25, 2008 72.76 73.18 70.92 71.87 1,380,412 -0.36(-0.50%)
Jun 24, 2008 75.27 75.27 72.18 72.23 816,794 -3.23(-4.28%)
Jun 23, 2008 72.46 75.63 72.46 75.47 598,719 +3.29(+4.56%)
Jun 20, 2008 74.10 74.91 72.15 72.18 727,355 -2.12(-2.85%)
Jun 19, 2008 73.51 75.00 73.48 74.30 723,858 +1.02(+1.39%)
Jun 18, 2008 72.81 73.99 72.81 73.28 580,553 +0.11(+0.16%)
Jun 17, 2008 71.97 73.37 71.62 73.17 457,633 +1.29(+1.80%)
Jun 16, 2008 70.55 71.87 70.32 71.87 440,374 +1.22(+1.72%)
Jun 13, 2008 71.22 71.22 70.18 70.66 502,584 -0.07(-0.09%)
Jun 12, 2008 70.93 71.20 69.75 70.72 481,715 -0.05(-0.07%)
Jun 11, 2008 70.39 71.58 70.33 70.77 527,446 +0.48(+0.68%)
Jun 10, 2008 70.36 70.81 69.53 70.30 568,732 -1.06(-1.48%)
Jun 09, 2008 71.28 72.04 70.71 71.35 423,646 +0.00(+0.00%)
Jun 06, 2008 72.18 72.88 71.24 71.35 462,835 -0.86(-1.20%)
Jun 05, 2008 70.97 72.22 70.79 72.22 601,829 +1.41(+1.99%)
Jun 04, 2008 71.08 71.47 70.44 70.81 736,230 -0.09(-0.12%)
Jun 03, 2008 71.48 73.41 70.89 70.89 664,000 -0.25(-0.35%)
Jun 02, 2008 71.19 71.68 70.58 71.14 428,956 -0.10(-0.13%)
May 30, 2008 70.42 71.56 69.96 71.24 1,741,359 +0.81(+1.15%)
May 29, 2008 71.81 72.43 70.41 70.43 640,334 -1.15(-1.61%)
May 28, 2008 71.65 71.71 70.33 71.58 540,426 +0.38(+0.53%)
May 27, 2008 70.33 71.58 69.62 71.20 638,672 +1.00(+1.42%)
May 26, 2008 71.28 72.04 69.86 70.20 0 +0.00(+0.00%)
May 23, 2008 71.28 72.04 69.86 70.20 512,649 -1.32(-1.85%)
May 22, 2008 71.30 72.22 70.76 71.52 464,648 +0.29(+0.40%)
May 21, 2008 72.40 73.24 71.24 71.24 583,110 -0.95(-1.32%)
May 20, 2008 70.92 72.73 70.92 72.19 793,352 +1.00(+1.40%)
May 19, 2008 70.64 71.71 70.63 71.19 504,632 +0.72(+1.03%)
May 16, 2008 69.35 70.68 69.01 70.47 482,354 +1.63(+2.36%)
May 15, 2008 68.89 69.38 67.90 68.84 725,858 +0.14(+0.21%)
May 14, 2008 67.92 69.25 67.41 68.70 768,292 +0.81(+1.19%)
May 13, 2008 66.59 67.89 65.94 67.89 840,360 +1.45(+2.19%)
May 12, 2008 66.69 66.93 65.83 66.44 408,174 -0.14(-0.21%)
May 09, 2008 66.73 66.77 65.86 66.58 505,852 -0.40(-0.60%)
May 08, 2008 67.10 67.10 65.37 66.98 872,092 +0.21(+0.31%)
May 07, 2008 65.43 67.27 64.27 66.77 793,646 +1.69(+2.60%)
May 06, 2008 64.71 65.61 64.66 65.08 589,549 +0.13(+0.20%)
May 05, 2008 65.40 65.53 64.65 64.94 668,890 -0.30(-0.47%)
May 02, 2008 65.70 66.45 65.11 65.25 630,720 -0.28(-0.42%)
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.