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 (%)
Oct 29, 2010 42.51 42.88 42.24 42.80 331,124 -0.01(-0.02%)
Oct 28, 2010 42.95 43.35 42.41 42.81 691,611 -1.22(-2.77%)
Oct 27, 2010 43.35 44.10 43.18 44.03 445,993 +0.38(+0.88%)
Oct 25, 2010 43.89 44.21 43.58 43.64 235,199 +0.12(+0.29%)
Oct 22, 2010 43.42 43.55 43.13 43.52 288,190 +0.34(+0.78%)
Oct 21, 2010 43.65 43.69 42.77 43.18 284,003 -0.24(-0.55%)
Oct 20, 2010 43.22 43.66 42.91 43.42 271,418 +0.41(+0.96%)
Oct 19, 2010 43.57 43.74 42.79 43.01 390,727 -1.22(-2.75%)
Oct 18, 2010 44.08 44.38 43.89 44.23 301,626 +0.20(+0.46%)
Oct 15, 2010 44.28 44.48 43.72 44.03 347,364 +0.05(+0.11%)
Oct 14, 2010 44.37 44.44 43.66 43.98 327,123 -0.35(-0.80%)
Oct 13, 2010 44.06 44.51 43.94 44.33 399,737 +0.48(+1.09%)
Oct 12, 2010 43.88 43.96 43.34 43.85 304,404 -0.05(-0.11%)
Oct 11, 2010 43.83 44.18 43.83 43.90 163,074 -0.10(-0.22%)
Oct 08, 2010 44.00 44.11 43.50 44.00 345,404 +0.11(+0.24%)
Oct 07, 2010 44.15 44.26 43.73 43.89 239,557 +0.00(+0.00%)
Oct 06, 2010 43.98 44.31 43.78 43.89 284,318 -0.21(-0.48%)
Oct 05, 2010 43.97 44.24 43.67 44.10 397,037 +0.50(+1.14%)
Oct 04, 2010 44.60 44.60 43.23 43.60 442,307 -1.03(-2.30%)
Oct 01, 2010 44.63 44.63 43.91 44.63 334,350 +0.79(+1.81%)
Sep 30, 2010 43.51 43.95 43.13 43.84 5,110 +0.74(+1.72%)
Sep 29, 2010 43.16 43.35 43.01 43.10 255,181 -0.28(-0.64%)
Sep 28, 2010 43.39 43.49 42.99 43.37 281,463 +0.23(+0.53%)
Sep 27, 2010 43.29 43.35 43.10 43.14 232,125 -0.06(-0.13%)
Sep 24, 2010 43.00 43.43 42.90 43.20 232,166 +0.58(+1.37%)
Sep 23, 2010 42.95 43.36 42.59 42.62 251,205 -0.70(-1.62%)
Sep 22, 2010 42.98 43.40 42.85 43.32 377,770 +0.29(+0.67%)
Sep 21, 2010 43.56 43.70 42.96 43.03 360,724 -0.46(-1.06%)
Sep 20, 2010 42.87 43.55 42.54 43.49 193,865 +0.82(+1.93%)
Sep 17, 2010 42.66 43.31 42.62 42.66 444,349 -0.72(-1.66%)
Sep 15, 2010 43.15 43.56 42.96 43.38 215,093 +0.22(+0.51%)
Sep 14, 2010 43.45 43.64 42.89 43.16 4,142 -0.31(-0.71%)
Sep 13, 2010 43.39 43.62 43.22 43.47 181,905 +0.46(+1.07%)
Sep 10, 2010 43.16 43.24 42.81 43.01 181,038 -0.10(-0.22%)
Sep 09, 2010 43.58 44.32 42.97 43.11 137,934 +0.32(+0.74%)
Sep 08, 2010 42.68 43.16 42.68 42.79 252,240 +0.11(+0.25%)
Sep 07, 2010 42.95 43.00 42.44 42.68 280,449 -0.54(-1.24%)
Sep 03, 2010 42.79 43.28 42.63 43.22 233,491 +0.83(+1.97%)
Sep 02, 2010 42.28 42.51 41.83 42.39 325,640 -0.04(-0.09%)
Sep 01, 2010 41.55 42.53 41.39 42.42 265,036 +1.48(+3.61%)
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%)
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.