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, 2012 43.61 44.12 43.09 44.09 828,421 +1.82(+4.30%)
Jun 28, 2012 40.96 42.32 40.96 42.27 646,830 +0.92(+2.22%)
Jun 27, 2012 40.48 41.41 40.39 41.35 678,340 +1.16(+2.89%)
Jun 26, 2012 39.99 40.60 39.59 40.19 526,490 +0.28(+0.71%)
Jun 25, 2012 40.71 40.72 39.20 39.91 891,437 -1.51(-3.66%)
Jun 22, 2012 40.46 41.66 40.24 41.42 912,566 +1.17(+2.91%)
Jun 21, 2012 42.54 42.54 40.22 40.25 593,137 -2.03(-4.81%)
Jun 20, 2012 42.87 43.08 41.86 42.28 547,623 -0.59(-1.37%)
Jun 19, 2012 42.73 43.24 42.07 42.87 770,174 +0.58(+1.36%)
Jun 18, 2012 43.58 43.63 42.15 42.29 782,100 -1.60(-3.65%)
Jun 15, 2012 43.47 43.98 43.38 43.89 637,285 +0.57(+1.31%)
Jun 14, 2012 42.60 43.53 42.34 43.33 369,970 +0.91(+2.14%)
Jun 13, 2012 43.07 43.53 42.31 42.42 369,143 -0.87(-2.01%)
Jun 12, 2012 42.55 43.31 42.36 43.29 494,688 +1.08(+2.57%)
Jun 11, 2012 43.91 43.91 42.19 42.20 319,970 -1.08(-2.51%)
Jun 08, 2012 43.38 43.50 42.37 43.29 541,625 -0.40(-0.92%)
Jun 07, 2012 43.96 44.85 43.50 43.69 553,779 -0.13(-0.29%)
Jun 06, 2012 43.19 44.23 43.01 43.81 532,798 +1.13(+2.66%)
Jun 05, 2012 41.62 42.74 41.48 42.68 647,824 +0.89(+2.13%)
Jun 04, 2012 41.88 41.91 40.65 41.79 803,670 +0.03(+0.07%)
Jun 01, 2012 42.11 42.43 41.68 41.76 937,220 -1.37(-3.17%)
May 31, 2012 42.54 43.41 42.04 43.13 866,613 +0.58(+1.35%)
May 30, 2012 43.37 43.37 42.12 42.55 679,649 -1.32(-3.01%)
May 29, 2012 43.77 44.30 43.51 43.87 534,268 +0.56(+1.29%)
May 25, 2012 43.01 43.48 42.81 43.32 385,059 +0.29(+0.68%)
May 24, 2012 43.44 43.64 42.42 43.02 394,585 -0.37(-0.86%)
May 23, 2012 42.96 43.52 41.64 43.39 516,704 +0.11(+0.25%)
May 22, 2012 43.84 44.12 42.95 43.29 586,580 -0.50(-1.14%)
May 21, 2012 42.68 43.80 42.43 43.79 541,613 +1.17(+2.75%)
May 18, 2012 43.10 43.22 42.44 42.61 682,529 -0.30(-0.71%)
May 17, 2012 43.47 43.78 42.90 42.92 698,389 -0.51(-1.17%)
May 16, 2012 43.55 44.34 43.35 43.42 790,508 -0.03(-0.07%)
May 15, 2012 44.15 44.45 43.14 43.45 849,478 -0.66(-1.51%)
May 14, 2012 44.61 44.61 43.82 44.12 862,847 -1.06(-2.36%)
May 11, 2012 45.45 46.38 44.90 45.18 416,061 -0.59(-1.28%)
May 10, 2012 46.13 46.53 45.58 45.77 839,859 +0.26(+0.58%)
May 09, 2012 46.08 46.40 45.44 45.51 1,177,692 -1.27(-2.71%)
May 08, 2012 46.68 46.84 45.63 46.77 810,033 -0.39(-0.83%)
May 07, 2012 47.23 47.51 46.39 47.16 523,762 -0.27(-0.57%)
May 04, 2012 47.53 47.72 46.74 47.43 941,594 -0.72(-1.50%)
May 03, 2012 49.85 50.08 47.95 48.15 865,369 -1.62(-3.25%)
May 02, 2012 50.74 50.83 49.57 49.77 1,118,878 -1.66(-3.22%)
May 01, 2012 51.01 51.90 50.45 51.43 851,203 +0.41(+0.80%)
Apr 30, 2012 50.38 51.14 49.89 51.02 766,312 +0.64(+1.28%)
Apr 27, 2012 50.20 50.93 50.08 50.38 819,270 +0.41(+0.82%)
Apr 26, 2012 49.69 50.58 49.48 49.97 1,051,797 +0.74(+1.50%)
Apr 25, 2012 46.58 50.47 46.58 49.23 1,525,524 +3.59(+7.88%)
Apr 24, 2012 44.96 45.70 44.59 45.63 657,308 +0.82(+1.83%)
Apr 23, 2012 44.80 45.05 44.17 44.81 1,379,321 -0.72(-1.58%)
Apr 20, 2012 45.90 46.05 45.45 45.53 818,294 -0.03(-0.06%)
Apr 19, 2012 45.55 45.83 45.23 45.56 743,030 +0.11(+0.24%)
Apr 18, 2012 45.82 45.82 45.34 45.46 614,060 -0.36(-0.79%)
Apr 17, 2012 45.69 46.02 45.45 45.82 982,641 +0.45(+0.99%)
Apr 16, 2012 45.81 45.84 45.14 45.37 796,269 -0.22(-0.49%)
Apr 13, 2012 46.23 46.48 45.51 45.59 658,423 -0.77(-1.66%)
Apr 12, 2012 45.90 46.59 45.78 46.36 941,730 +0.61(+1.34%)
Apr 11, 2012 47.01 47.36 45.63 45.75 539,798 -0.99(-2.13%)
Apr 10, 2012 47.55 47.76 46.48 46.74 677,529 -0.90(-1.88%)
Apr 09, 2012 47.52 48.13 47.19 47.64 444,687 -0.86(-1.77%)
Apr 05, 2012 48.41 49.02 48.25 48.50 739,533 -0.13(-0.26%)
Apr 04, 2012 47.67 48.64 47.26 48.62 1,226,724 +0.60(+1.26%)
Apr 03, 2012 48.15 48.29 47.46 48.02 613,728 -0.12(-0.24%)
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.