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 (%)
Jun 30, 2005 33.10 33.75 33.10 33.31 1,050,234 +0.32(+0.98%)
Jun 29, 2005 32.95 33.17 32.66 32.99 492,922 +0.07(+0.20%)
Jun 28, 2005 33.15 33.18 32.68 32.92 494,815 -0.18(-0.55%)
Jun 27, 2005 32.82 33.26 32.82 33.10 545,844 +0.18(+0.55%)
Jun 24, 2005 33.46 33.52 32.35 32.92 2,984,887 -0.67(-1.98%)
Jun 23, 2005 33.60 33.87 33.36 33.59 620,650 +0.10(+0.28%)
Jun 22, 2005 33.22 33.77 33.00 33.49 1,427,632 +0.31(+0.95%)
Jun 21, 2005 33.27 33.68 33.12 33.18 482,716 -0.09(-0.29%)
Jun 20, 2005 32.91 33.35 32.74 33.28 558,995 +0.38(+1.16%)
Jun 17, 2005 32.98 33.21 32.45 32.90 839,072 +0.15(+0.46%)
Jun 16, 2005 32.15 32.76 32.06 32.74 380,449 +0.62(+1.92%)
Jun 15, 2005 32.34 32.39 32.00 32.13 501,865 -0.21(-0.65%)
Jun 14, 2005 32.16 32.47 31.94 32.33 520,803 +0.10(+0.29%)
Jun 13, 2005 31.89 32.30 31.56 32.24 464,304 +0.26(+0.80%)
Jun 10, 2005 31.81 32.06 31.59 31.98 351,726 +0.25(+0.78%)
Jun 09, 2005 31.60 31.92 31.26 31.74 358,354 +0.13(+0.42%)
Jun 08, 2005 31.60 31.90 31.48 31.60 728,914 +0.35(+1.13%)
Jun 07, 2005 31.56 31.87 31.12 31.25 906,829 +0.60(+1.95%)
Jun 06, 2005 30.73 30.92 30.36 30.65 612,443 +0.00(+0.00%)
Jun 03, 2005 30.79 31.14 30.13 30.65 397,178 -0.18(-0.59%)
Jun 02, 2005 30.91 31.06 30.54 30.83 447,680 -0.19(-0.63%)
Jun 01, 2005 30.93 31.36 30.62 31.03 192,223 +0.05(+0.17%)
May 31, 2005 30.63 31.03 30.39 30.98 279,024 +0.30(+0.98%)
May 27, 2005 29.74 30.79 29.56 30.68 295,858 +0.93(+3.12%)
May 26, 2005 29.08 29.80 29.05 29.75 284,495 +0.73(+2.52%)
May 25, 2005 29.14 29.16 28.93 29.02 334,787 -0.17(-0.59%)
May 24, 2005 28.82 29.28 28.68 29.19 292,176 +0.33(+1.15%)
May 23, 2005 28.76 28.98 28.61 28.86 212,845 +0.08(+0.28%)
May 20, 2005 28.89 28.93 28.69 28.77 121,520 -0.14(-0.49%)
May 19, 2005 29.16 29.30 28.70 28.92 238,727 -0.25(-0.85%)
May 18, 2005 29.49 29.65 29.16 29.16 289,545 -0.32(-1.10%)
May 17, 2005 28.99 29.56 28.78 29.49 404,964 +1.14(+4.02%)
May 16, 2005 27.82 28.36 27.70 28.35 277,025 +0.62(+2.23%)
May 13, 2005 28.75 28.75 27.33 27.73 444,945 -1.03(-3.57%)
May 12, 2005 30.32 30.37 28.67 28.76 377,714 -1.44(-4.78%)
May 11, 2005 29.94 30.20 29.61 30.20 178,335 +0.27(+0.89%)
May 10, 2005 30.31 30.45 29.93 29.93 198,747 -0.46(-1.52%)
May 09, 2005 29.92 30.41 29.75 30.40 138,249 +0.37(+1.23%)
May 06, 2005 30.31 30.46 29.94 30.02 189,488 -0.30(-1.00%)
May 05, 2005 30.33 30.63 30.07 30.33 156,135 -0.04(-0.14%)
May 04, 2005 30.06 30.41 29.96 30.37 230,100 +0.38(+1.25%)
May 03, 2005 30.22 30.38 29.88 30.00 227,575 -0.30(-0.99%)
May 02, 2005 29.46 30.32 29.37 30.30 355,934 +0.86(+2.91%)
Apr 29, 2005 29.51 29.54 28.89 29.44 294,490 -0.07(-0.24%)
Apr 28, 2005 30.34 30.36 29.43 29.51 281,759 -0.79(-2.62%)
Apr 27, 2005 30.40 31.11 30.03 30.31 253,668 +0.00(+0.02%)
Apr 26, 2005 31.06 31.06 30.25 30.30 222,314 -0.87(-2.80%)
Apr 25, 2005 30.68 31.20 30.68 31.17 115,208 +0.59(+1.93%)
Apr 22, 2005 30.94 31.04 30.34 30.59 189,172 -0.41(-1.33%)
Apr 21, 2005 30.54 31.20 30.50 31.00 216,527 +0.46(+1.51%)
Apr 20, 2005 30.87 30.95 30.54 30.54 332,893 -0.27(-0.86%)
Apr 19, 2005 29.63 30.89 29.57 30.80 586,982 +1.27(+4.30%)
Apr 18, 2005 30.11 30.11 29.15 29.54 217,474 -0.12(-0.42%)
Apr 15, 2005 30.40 30.50 29.47 29.66 240,621 -0.71(-2.35%)
Apr 14, 2005 30.46 30.85 30.31 30.37 285,547 -0.01(-0.05%)
Apr 13, 2005 30.98 30.98 30.28 30.39 258,192 -0.55(-1.78%)
Apr 12, 2005 30.87 31.03 30.39 30.94 217,580 +0.05(+0.15%)
Apr 11, 2005 31.10 31.10 30.71 30.89 207,058 -0.17(-0.54%)
Apr 08, 2005 31.56 31.56 31.05 31.06 154,768 -0.43(-1.36%)
Apr 07, 2005 31.55 31.72 31.35 31.48 165,499 +0.10(+0.33%)
Apr 06, 2005 31.69 31.79 31.36 31.38 239,885 -0.31(-0.97%)
Apr 05, 2005 31.82 31.84 31.65 31.69 176,441 -0.03(-0.10%)
Apr 04, 2005 31.72 31.84 31.45 31.72 135,408 -0.10(-0.30%)
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.