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 (%)
Jul 31, 2012 50.39 50.86 49.91 50.03 692,159 -0.52(-1.02%)
Jul 30, 2012 50.51 50.77 49.87 50.55 774,094 +0.16(+0.31%)
Jul 27, 2012 49.00 50.86 48.31 50.39 987,717 +1.70(+3.49%)
Jul 26, 2012 46.37 48.93 46.37 48.69 1,120,718 +3.35(+7.39%)
Jul 25, 2012 45.08 45.65 44.48 45.34 707,970 +0.24(+0.54%)
Jul 24, 2012 46.00 46.00 44.46 45.09 478,569 -0.79(-1.72%)
Jul 23, 2012 45.19 46.06 45.07 45.89 546,327 -0.47(-1.01%)
Jul 20, 2012 46.02 46.65 45.53 46.35 2,491,416 +0.04(+0.08%)
Jul 19, 2012 46.57 46.61 46.10 46.32 813,401 -0.05(-0.11%)
Jul 18, 2012 46.21 46.61 45.94 46.36 585,803 +0.10(+0.21%)
Jul 17, 2012 47.07 47.07 45.08 46.27 812,924 +0.28(+0.62%)
Jul 16, 2012 45.62 46.35 44.72 45.98 705,687 +0.70(+1.55%)
Jul 13, 2012 44.42 45.32 44.38 45.28 585,825 +1.16(+2.64%)
Jul 12, 2012 43.67 44.32 42.80 44.12 544,411 -0.16(-0.35%)
Jul 11, 2012 43.77 44.66 43.75 44.27 415,614 +0.64(+1.48%)
Jul 10, 2012 44.96 45.47 43.38 43.63 543,563 -1.15(-2.57%)
Jul 09, 2012 44.59 44.87 44.22 44.78 455,112 +0.01(+0.02%)
Jul 06, 2012 44.68 45.10 44.33 44.77 312,921 -0.58(-1.27%)
Jul 05, 2012 45.23 45.83 44.79 45.35 620,855 -0.01(-0.02%)
Jul 03, 2012 44.43 45.51 44.29 45.36 482,534 +1.32(+2.99%)
Jul 02, 2012 44.04 44.07 42.99 44.04 474,453 -0.05(-0.11%)
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%)
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.