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, 2010 40.94 41.57 40.80 40.95 5,215 -0.50(-1.20%)
Aug 30, 2010 41.89 42.19 41.38 41.45 437,664 -0.71(-1.68%)
Aug 27, 2010 40.66 42.22 40.35 42.16 433,384 +1.17(+2.85%)
Aug 26, 2010 41.48 41.48 40.56 40.99 361,062 -0.24(-0.58%)
Aug 25, 2010 40.67 41.29 40.45 41.23 291,815 +0.21(+0.51%)
Aug 24, 2010 40.99 41.45 40.51 41.02 408,911 -0.47(-1.13%)
Aug 23, 2010 41.17 41.73 41.11 41.49 613,216 +0.65(+1.60%)
Aug 20, 2010 41.21 41.21 40.50 40.83 224,300 -0.46(-1.11%)
Aug 19, 2010 41.68 41.68 40.81 41.29 306,230 -0.52(-1.24%)
Aug 18, 2010 42.00 42.11 41.55 41.81 236,473 -0.26(-0.62%)
Aug 17, 2010 42.16 42.46 42.01 42.07 256,229 +0.35(+0.85%)
Aug 16, 2010 41.57 41.84 41.37 41.72 182,765 -0.17(-0.41%)
Aug 13, 2010 41.89 42.34 41.84 41.89 213,643 -0.19(-0.46%)
Aug 12, 2010 41.93 42.38 41.71 42.08 230,624 -0.32(-0.75%)
Aug 11, 2010 42.34 43.23 42.34 42.40 289,627 -1.69(-3.83%)
Aug 10, 2010 43.88 44.34 43.48 44.08 344,577 -0.18(-0.41%)
Aug 09, 2010 44.17 44.31 43.93 44.27 198,285 +0.23(+0.52%)
Aug 06, 2010 44.04 44.28 43.34 44.04 224,903 -0.29(-0.65%)
Aug 05, 2010 43.34 44.42 43.30 44.32 409,692 +0.61(+1.40%)
Aug 04, 2010 43.10 43.83 42.94 43.71 274,936 +0.79(+1.85%)
Aug 03, 2010 43.25 43.52 42.85 42.92 353,974 -0.39(-0.90%)
Aug 02, 2010 43.02 43.61 42.96 43.31 476,531 +0.82(+1.94%)
Jul 30, 2010 42.49 42.86 42.07 42.49 527,512 -0.43(-1.00%)
Jul 29, 2010 43.22 43.45 42.21 42.92 505,204 -1.60(-3.59%)
Jul 28, 2010 44.73 44.81 44.24 44.51 325,219 -0.40(-0.89%)
Jul 27, 2010 45.32 45.44 44.61 44.92 341,620 -0.23(-0.51%)
Jul 26, 2010 44.59 45.16 44.41 45.14 384,474 +0.69(+1.55%)
Jul 23, 2010 44.44 44.65 44.08 44.46 426,252 -0.03(-0.06%)
Jul 22, 2010 43.78 44.73 43.74 44.48 276,733 +1.17(+2.69%)
Jul 21, 2010 44.21 44.21 43.11 43.32 247,079 -0.71(-1.61%)
Jul 20, 2010 42.56 44.05 42.56 44.03 305,526 +0.59(+1.36%)
Jul 19, 2010 43.17 43.58 42.89 43.43 193,661 +0.29(+0.66%)
Jul 16, 2010 43.15 44.30 43.01 43.15 401,983 -1.31(-2.95%)
Jul 15, 2010 44.09 44.56 43.43 44.46 325,535 +0.26(+0.58%)
Jul 14, 2010 43.92 44.46 43.66 44.20 354,793 +0.08(+0.17%)
Jul 13, 2010 43.72 44.30 43.56 44.12 325,590 +0.96(+2.21%)
Jul 12, 2010 43.62 43.98 43.06 43.17 304,797 -0.54(-1.23%)
Jul 09, 2010 43.70 43.76 43.32 43.70 288,010 +0.15(+0.35%)
Jul 08, 2010 43.09 43.63 42.98 43.55 3,033 +0.76(+1.79%)
Jul 07, 2010 41.81 42.78 41.58 42.78 531,850 +1.16(+2.78%)
Jul 06, 2010 41.71 42.54 41.28 41.63 1,900 +0.43(+1.04%)
Jul 02, 2010 41.20 41.92 41.12 41.20 436,450 -0.41(-0.99%)
Jul 01, 2010 42.31 42.39 41.04 41.61 587,069 -0.77(-1.83%)
Jun 30, 2010 42.31 43.17 42.29 42.38 110 +0.09(+0.20%)
Jun 29, 2010 42.54 42.61 41.71 42.30 723,986 -1.26(-2.90%)
Jun 25, 2010 43.56 44.35 43.31 43.56 802,538 -0.55(-1.24%)
Jun 24, 2010 44.53 45.00 43.95 44.10 417,684 -0.60(-1.35%)
Jun 23, 2010 45.34 45.34 44.31 44.70 461,007 -0.52(-1.14%)
Jun 22, 2010 46.19 46.78 45.17 45.22 391,333 -0.84(-1.83%)
Jun 21, 2010 47.17 47.58 45.74 46.06 657,455 -0.48(-1.03%)
Jun 18, 2010 46.54 46.67 46.16 46.54 322,240 +0.02(+0.04%)
Jun 17, 2010 46.49 46.60 46.04 46.52 417,838 +0.14(+0.31%)
Jun 16, 2010 45.93 46.77 45.89 46.38 579,660 +0.16(+0.35%)
Jun 15, 2010 45.60 46.30 45.41 46.22 414,750 +0.69(+1.51%)
Jun 14, 2010 45.58 46.09 45.24 45.53 542,787 +0.24(+0.53%)
Jun 11, 2010 44.55 45.36 44.51 45.29 349,789 +0.30(+0.66%)
Jun 10, 2010 43.93 45.02 43.90 44.99 391,536 +1.73(+4.00%)
Jun 09, 2010 43.59 44.51 43.07 43.26 497,576 +0.05(+0.11%)
Jun 08, 2010 42.97 43.33 42.22 43.21 728,387 +0.21(+0.49%)
Jun 07, 2010 42.97 44.09 42.68 43.00 673,147 +0.15(+0.36%)
Jun 04, 2010 42.85 43.98 42.68 42.85 805,887 -0.96(-2.18%)
Jun 03, 2010 42.74 43.89 42.72 43.81 318,921 +0.93(+2.16%)
Jun 02, 2010 41.53 42.88 41.20 42.88 3,137 +1.67(+4.06%)
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.