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 29, 2007 51.70 52.43 51.70 52.22 493,132 +0.90(+1.76%)
Jun 28, 2007 51.50 52.35 51.31 51.31 325,633 -0.18(-0.35%)
Jun 27, 2007 51.27 51.80 50.89 51.50 740,908 +0.23(+0.44%)
Jun 26, 2007 52.78 52.85 51.24 51.27 343,835 -1.38(-2.62%)
Jun 25, 2007 52.36 52.97 52.21 52.65 457,570 +0.29(+0.56%)
Jun 22, 2007 52.52 52.66 51.91 52.35 547,527 -0.36(-0.69%)
Jun 21, 2007 52.11 53.04 52.10 52.71 304,170 +0.59(+1.13%)
Jun 20, 2007 53.79 53.93 52.02 52.12 271,659 -1.47(-2.75%)
Jun 19, 2007 53.76 54.17 53.14 53.60 397,494 -0.18(-0.34%)
Jun 18, 2007 54.18 54.20 53.63 53.78 292,281 -0.40(-0.74%)
Jun 15, 2007 53.25 54.43 53.25 54.18 332,262 +0.31(+0.58%)
Jun 14, 2007 53.72 55.71 53.59 53.86 526,274 +0.18(+0.34%)
Jun 13, 2007 52.18 53.77 52.18 53.68 495,026 +1.61(+3.08%)
Jun 12, 2007 52.61 52.70 51.89 52.08 468,197 -0.62(-1.17%)
Jun 11, 2007 52.47 52.91 52.41 52.69 461,568 +0.22(+0.42%)
Jun 08, 2007 52.90 52.90 51.83 52.47 569,096 +0.09(+0.16%)
Jun 07, 2007 54.56 54.70 52.31 52.39 564,436 -2.38(-4.34%)
Jun 06, 2007 55.96 55.96 54.72 54.77 305,327 -1.19(-2.12%)
Jun 05, 2007 56.79 56.79 55.93 55.95 280,707 -0.94(-1.65%)
Jun 04, 2007 55.60 56.96 55.60 56.89 255,667 +1.20(+2.15%)
Jun 01, 2007 56.24 56.90 55.52 55.70 400,860 -0.30(-0.54%)
May 31, 2007 56.69 56.97 55.81 56.00 436,212 -0.69(-1.22%)
May 30, 2007 55.38 56.69 55.28 56.69 361,932 +1.30(+2.35%)
May 29, 2007 55.13 55.59 54.89 55.39 241,812 +0.50(+0.92%)
May 25, 2007 55.13 55.35 54.44 54.89 198,536 +0.00(+0.00%)
May 24, 2007 56.46 56.98 54.76 54.89 438,000 -1.77(-3.12%)
May 23, 2007 56.93 57.49 56.51 56.66 392,233 +0.14(+0.25%)
May 22, 2007 56.22 57.16 55.89 56.51 454,835 +0.35(+0.63%)
May 21, 2007 55.38 56.37 55.38 56.16 245,882 +0.71(+1.29%)
May 18, 2007 55.08 55.60 55.08 55.45 258,718 +0.42(+0.76%)
May 17, 2007 54.72 55.10 54.26 55.03 389,077 +0.20(+0.36%)
May 16, 2007 55.51 55.51 54.30 54.83 277,656 -0.15(-0.28%)
May 15, 2007 55.32 56.03 54.95 54.98 240,411 -0.49(-0.89%)
May 14, 2007 55.18 55.52 55.08 55.48 334,724 +0.39(+0.71%)
May 11, 2007 54.94 55.60 54.77 55.09 280,707 +0.13(+0.24%)
May 10, 2007 55.74 55.74 54.81 54.96 509,756 -0.88(-1.58%)
May 09, 2007 55.92 56.01 55.36 55.84 338,680 -0.01(-0.02%)
May 08, 2007 55.05 56.03 54.66 55.85 579,196 +0.80(+1.45%)
May 07, 2007 54.79 55.10 54.75 55.05 174,653 +0.16(+0.29%)
May 04, 2007 54.94 55.32 54.72 54.89 290,387 -0.08(-0.14%)
May 03, 2007 54.96 55.21 54.57 54.96 344,256 -0.09(-0.16%)
May 02, 2007 53.23 55.05 53.18 55.05 561,099 +1.88(+3.54%)
May 01, 2007 53.51 53.60 53.09 53.17 569,201 -0.10(-0.20%)
Apr 30, 2007 53.35 53.98 53.23 53.27 445,365 -0.03(-0.05%)
Apr 27, 2007 53.82 53.84 52.22 53.30 348,570 -0.52(-0.97%)
Apr 26, 2007 54.03 54.18 53.56 53.82 322,056 -0.15(-0.28%)
Apr 25, 2007 53.46 54.10 53.32 53.98 567,517 +0.70(+1.32%)
Apr 24, 2007 52.70 53.47 52.61 53.27 320,057 +0.71(+1.36%)
Apr 23, 2007 51.81 52.91 51.81 52.56 280,707 +0.67(+1.30%)
Apr 20, 2007 51.62 51.89 51.39 51.89 179,598 +0.50(+0.98%)
Apr 19, 2007 51.78 51.78 51.19 51.38 290,071 -0.40(-0.77%)
Apr 18, 2007 51.70 51.81 50.90 51.78 233,046 +0.08(+0.15%)
Apr 17, 2007 51.79 51.86 51.38 51.70 213,476 +0.02(+0.04%)
Apr 16, 2007 51.32 51.75 51.26 51.69 175,705 +0.43(+0.83%)
Apr 13, 2007 51.09 51.28 50.90 51.26 365,298 +0.17(+0.33%)
Apr 12, 2007 51.95 51.95 50.49 51.09 931,659 -0.90(-1.74%)
Apr 11, 2007 51.75 52.26 51.65 51.99 386,657 +0.38(+0.74%)
Apr 10, 2007 50.48 51.78 50.48 51.61 273,763 +0.34(+0.67%)
Apr 09, 2007 50.77 51.43 50.77 51.27 293,543 +0.49(+0.97%)
Apr 05, 2007 50.78 50.85 50.45 50.77 468,617 -0.01(-0.02%)
Apr 04, 2007 50.04 50.83 49.65 50.78 541,635 +0.80(+1.60%)
Apr 03, 2007 49.71 50.28 49.42 49.98 329,105 +0.37(+0.75%)
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.