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 (%)
Apr 30, 2010 46.61 46.99 46.37 46.59 490,251 +0.15(+0.33%)
Apr 29, 2010 46.93 47.07 46.07 46.44 294,656 -0.25(-0.53%)
Apr 28, 2010 46.18 46.78 45.78 46.69 467,539 +0.85(+1.85%)
Apr 27, 2010 46.37 46.81 45.59 45.84 350,996 -0.72(-1.56%)
Apr 26, 2010 47.61 47.61 46.53 46.56 443,644 -0.88(-1.85%)
Apr 23, 2010 46.67 47.49 46.55 47.44 185,574 +0.91(+1.95%)
Apr 22, 2010 45.77 46.53 45.70 46.53 230,947 +0.39(+0.85%)
Apr 21, 2010 46.70 46.70 46.12 46.14 522,533 -0.55(-1.18%)
Apr 20, 2010 46.07 46.70 45.80 46.70 312,568 +0.92(+2.00%)
Apr 19, 2010 45.64 45.86 45.16 45.78 316,452 -0.02(-0.04%)
Apr 16, 2010 46.00 46.48 45.73 45.80 321,273 -0.38(-0.83%)
Apr 15, 2010 46.41 46.56 46.09 46.18 301,738 -0.21(-0.45%)
Apr 14, 2010 45.99 46.39 45.87 46.39 218,864 +0.51(+1.10%)
Apr 13, 2010 46.08 46.08 45.86 45.88 363,561 -0.18(-0.39%)
Apr 12, 2010 46.24 46.28 45.91 46.07 217,972 -0.08(-0.17%)
Apr 09, 2010 45.60 46.27 45.40 46.14 328,405 +0.46(+1.00%)
Apr 08, 2010 45.52 45.73 44.84 45.68 313,422 -0.19(-0.42%)
Apr 07, 2010 46.18 46.18 45.51 45.88 227,770 -0.29(-0.62%)
Apr 06, 2010 45.72 46.23 45.72 46.16 192,050 +0.31(+0.67%)
Apr 05, 2010 45.38 45.92 45.29 45.86 174,772 +0.52(+1.16%)
Apr 01, 2010 44.57 45.33 45.33 45.33 239,262 +0.97(+2.19%)
Mar 31, 2010 44.87 45.10 44.32 44.36 271,522 -0.51(-1.15%)
Mar 30, 2010 44.86 45.32 44.73 44.87 175,065 +0.07(+0.15%)
Mar 29, 2010 44.65 45.14 44.44 44.81 358,929 +0.17(+0.38%)
Mar 26, 2010 44.01 44.71 43.85 44.64 391,144 +0.72(+1.65%)
Mar 25, 2010 44.51 44.76 43.87 43.91 377,229 -0.33(-0.75%)
Mar 24, 2010 44.75 44.87 44.22 44.24 400,040 -0.92(-2.05%)
Mar 23, 2010 45.01 45.30 44.68 45.17 307,427 +0.31(+0.70%)
Mar 22, 2010 44.59 45.00 44.25 44.85 425,944 +0.05(+0.11%)
Mar 19, 2010 45.27 45.60 44.24 44.81 465,412 -0.49(-1.07%)
Mar 18, 2010 45.75 45.95 45.23 45.29 240,776 -0.47(-1.02%)
Mar 17, 2010 45.83 46.05 45.67 45.76 248,119 +0.12(+0.27%)
Mar 16, 2010 45.19 45.67 44.86 45.64 239,345 +0.64(+1.42%)
Mar 15, 2010 44.60 45.05 44.54 45.00 270,970 -0.25(-0.55%)
Mar 12, 2010 44.85 45.25 44.66 45.25 358,644 +0.67(+1.50%)
Mar 11, 2010 43.42 44.58 43.42 44.58 351,688 +0.87(+1.98%)
Mar 10, 2010 43.35 43.76 42.96 43.71 799,525 +0.22(+0.50%)
Mar 09, 2010 43.76 43.76 43.30 43.49 429,156 -0.53(-1.21%)
Mar 08, 2010 44.24 44.39 43.94 44.03 264,299 -0.36(-0.82%)
Mar 05, 2010 44.44 44.61 44.24 44.39 448,601 +0.30(+0.67%)
Mar 04, 2010 44.81 45.05 43.84 44.09 297,651 -0.76(-1.70%)
Mar 03, 2010 45.03 45.27 44.74 44.85 238,100 -0.20(-0.44%)
Mar 02, 2010 44.48 45.17 44.40 45.06 428,569 +0.55(+1.24%)
Mar 01, 2010 43.45 44.50 43.37 44.50 365,514 +1.16(+2.68%)
Feb 26, 2010 43.09 43.52 42.70 43.34 468,466 +0.40(+0.93%)
Feb 25, 2010 42.12 43.00 41.82 42.94 261,581 +0.30(+0.69%)
Feb 24, 2010 42.69 42.96 42.27 42.64 251,685 +0.15(+0.36%)
Feb 23, 2010 43.28 43.49 42.41 42.49 353,363 -1.08(-2.47%)
Feb 22, 2010 43.81 43.98 43.53 43.57 406,950 -0.14(-0.33%)
Feb 19, 2010 43.39 43.85 43.38 43.71 397,560 +0.13(+0.31%)
Feb 18, 2010 43.34 43.70 43.10 43.58 344,553 +0.32(+0.75%)
Feb 17, 2010 42.60 43.33 42.60 43.25 425,948 +0.71(+1.66%)
Feb 16, 2010 42.00 42.56 41.33 42.55 339,754 +1.06(+2.55%)
Feb 12, 2010 40.41 41.49 41.49 41.49 413,280 +0.49(+1.19%)
Feb 11, 2010 40.10 41.00 40.02 41.00 218,588 +0.72(+1.77%)
Feb 10, 2010 40.59 40.59 39.71 40.29 282,132 -0.43(-1.05%)
Feb 09, 2010 40.62 41.33 40.36 40.72 359,199 +0.72(+1.81%)
Feb 08, 2010 40.59 40.63 39.97 40.00 404,970 -0.63(-1.54%)
Feb 05, 2010 40.87 40.96 39.57 40.62 398,766 -0.19(-0.47%)
Feb 04, 2010 42.33 42.33 40.77 40.81 306,522 -1.82(-4.26%)
Feb 03, 2010 42.80 43.03 42.53 42.63 315,698 -0.41(-0.95%)
Feb 02, 2010 42.73 43.14 42.06 43.04 722,920 +0.49(+1.16%)
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.