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, 2017 49.93 50.23 48.89 49.37 1,263,556 -0.15(-0.30%)
Jun 29, 2017 48.98 50.30 48.98 49.52 1,918,606 +0.70(+1.43%)
Jun 28, 2017 48.10 49.32 48.05 48.82 1,446,677 +0.88(+1.84%)
Jun 27, 2017 48.57 48.72 47.79 47.94 1,270,030 -0.34(-0.70%)
Jun 26, 2017 48.29 48.97 47.67 48.28 2,902,703 +0.35(+0.73%)
Jun 23, 2017 46.77 47.95 46.25 47.93 2,145,570 +1.16(+2.48%)
Jun 22, 2017 47.39 47.98 46.61 46.77 2,614,531 -0.62(-1.31%)
Jun 21, 2017 49.33 50.08 47.25 47.39 2,362,306 -2.34(-4.71%)
Jun 20, 2017 50.74 50.98 48.60 49.73 3,026,463 -2.12(-4.09%)
Jun 19, 2017 52.06 52.33 51.44 51.85 949,935 -0.05(-0.10%)
Jun 16, 2017 52.29 52.45 51.29 51.90 2,201,722 -0.11(-0.21%)
Jun 15, 2017 54.08 54.90 51.52 52.01 1,594,830 -2.26(-4.16%)
Jun 14, 2017 55.22 55.22 53.51 54.27 2,106,773 -1.29(-2.32%)
Jun 13, 2017 54.89 55.56 54.48 55.56 1,445,833 +0.83(+1.52%)
Jun 12, 2017 56.47 56.97 54.53 54.73 2,052,522 -1.14(-2.04%)
Jun 09, 2017 54.07 56.06 53.80 55.87 1,785,232 +2.13(+3.96%)
Jun 08, 2017 53.86 54.63 53.40 53.74 1,937,346 -0.63(-1.16%)
Jun 07, 2017 56.47 56.93 54.16 54.37 1,734,170 -2.50(-4.40%)
Jun 06, 2017 55.70 57.07 55.14 56.87 1,695,558 +0.83(+1.48%)
Jun 05, 2017 56.20 56.54 55.68 56.04 982,876 -0.63(-1.11%)
Jun 02, 2017 57.42 57.60 56.47 56.67 2,313,582 -1.33(-2.29%)
Jun 01, 2017 57.30 58.51 56.89 58.00 3,288,704 +0.96(+1.68%)
May 31, 2017 56.37 58.43 56.25 57.04 2,714,927 +1.42(+2.55%)
May 30, 2017 55.65 56.04 55.20 55.62 1,737,583 -0.91(-1.61%)
May 26, 2017 55.43 56.66 55.25 56.53 1,044,749 +0.89(+1.60%)
May 25, 2017 56.44 58.31 55.12 55.64 1,351,770 -1.26(-2.21%)
May 24, 2017 57.68 58.48 56.39 56.90 1,045,341 -0.97(-1.68%)
May 23, 2017 57.23 57.93 56.77 57.87 978,057 +0.63(+1.10%)
May 22, 2017 58.96 58.96 56.80 57.24 1,054,900 -1.32(-2.25%)
May 19, 2017 57.03 58.90 56.61 58.56 1,730,304 +2.01(+3.55%)
May 18, 2017 54.30 56.99 54.29 56.55 1,899,176 +1.71(+3.12%)
May 17, 2017 55.06 56.06 54.37 54.84 2,348,744 -0.22(-0.40%)
May 16, 2017 54.11 55.14 53.80 55.06 2,195,027 +1.31(+2.44%)
May 15, 2017 54.03 54.42 53.51 53.75 1,311,684 +0.92(+1.74%)
May 12, 2017 53.13 53.68 52.50 52.83 880,387 -0.23(-0.43%)
May 11, 2017 53.53 53.58 52.83 53.06 956,839 -0.29(-0.54%)
May 10, 2017 52.53 53.57 52.27 53.35 1,009,949 +1.53(+2.95%)
May 09, 2017 53.02 53.02 51.75 51.82 1,222,534 -1.00(-1.89%)
May 08, 2017 52.58 53.30 52.09 52.82 1,479,565 +0.34(+0.65%)
May 05, 2017 50.34 52.50 49.22 52.48 2,560,416 +2.25(+4.48%)
May 04, 2017 51.31 51.56 49.59 50.23 1,723,242 -1.80(-3.46%)
May 03, 2017 51.39 52.56 50.63 52.03 1,218,446 +0.43(+0.83%)
May 02, 2017 51.79 52.56 50.98 51.60 1,849,144 -0.28(-0.54%)
May 01, 2017 51.78 52.63 51.55 51.88 1,009,822 -0.11(-0.21%)
Apr 28, 2017 52.43 52.93 51.59 51.99 1,332,039 -0.02(-0.04%)
Apr 27, 2017 52.65 52.88 50.75 52.01 1,198,856 -1.25(-2.35%)
Apr 26, 2017 52.71 54.55 52.71 53.26 1,333,669 +0.02(+0.04%)
Apr 25, 2017 52.03 53.33 51.56 53.24 639,669 +1.28(+2.46%)
Apr 24, 2017 52.22 52.55 51.32 51.96 1,026,735 +0.30(+0.58%)
Apr 21, 2017 51.52 51.82 50.68 51.66 2,036,333 -0.08(-0.15%)
Apr 20, 2017 51.96 51.96 51.14 51.74 1,616,862 -0.14(-0.27%)
Apr 19, 2017 53.54 53.94 51.69 51.88 1,371,812 -1.64(-3.06%)
Apr 18, 2017 53.64 54.81 53.11 53.52 1,144,596 -0.88(-1.62%)
Apr 17, 2017 53.41 54.44 53.21 54.40 1,471,524 +1.04(+1.95%)
Apr 13, 2017 54.92 55.27 53.29 53.36 1,308,376 -1.24(-2.27%)
Apr 12, 2017 55.64 56.67 54.48 54.60 901,808 -1.14(-2.05%)
Apr 11, 2017 54.94 55.78 54.61 55.74 931,527 +0.75(+1.36%)
Apr 10, 2017 54.96 55.46 54.85 54.99 1,210,571 +0.45(+0.83%)
Apr 07, 2017 54.74 55.24 54.04 54.54 971,136 -0.11(-0.20%)
Apr 06, 2017 54.07 54.78 53.66 54.65 898,574 +0.79(+1.47%)
Apr 05, 2017 55.45 56.08 53.75 53.86 1,919,139 -0.78(-1.43%)
Apr 04, 2017 54.29 55.05 53.84 54.64 1,154,145 +0.39(+0.72%)
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.