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 (%)
Aug 31, 2018 77.55 77.55 77.55 0 +0.30(+0.39%)
Aug 30, 2018 77.44 78.03 76.85 77.25 1,161,796 -0.38(-0.49%)
Aug 29, 2018 77.40 77.71 76.65 77.63 1,630,917 +0.56(+0.73%)
Aug 28, 2018 78.09 78.28 76.68 77.07 1,066,347 -0.96(-1.23%)
Aug 27, 2018 77.64 78.57 77.53 78.03 2,124,121 +0.64(+0.83%)
Aug 24, 2018 78.14 78.52 77.25 77.39 2,025,500 +0.00(+0.00%)
Aug 23, 2018 78.73 78.96 77.13 77.39 971,109 -1.58(-2.00%)
Aug 22, 2018 78.48 79.73 78.48 78.97 1,314,986 +1.03(+1.32%)
Aug 21, 2018 77.30 79.10 77.30 77.94 1,984,005 +0.93(+1.21%)
Aug 20, 2018 76.54 77.56 76.12 77.01 1,537,776 +0.29(+0.38%)
Aug 17, 2018 76.72 78.48 75.92 76.72 2,191,700 +0.10(+0.13%)
Aug 16, 2018 75.69 76.90 75.18 76.62 5,784,429 +1.42(+1.89%)
Aug 15, 2018 77.80 77.94 73.37 75.20 12,444,878 +2.06(+2.82%)
Aug 14, 2018 72.54 73.32 72.20 73.14 2,650,188 +1.78(+2.49%)
Aug 13, 2018 72.14 72.79 70.56 71.36 1,228,909 -0.87(-1.20%)
Aug 10, 2018 72.38 72.93 72.05 72.23 705,700 +0.02(+0.03%)
Aug 09, 2018 71.99 72.88 71.54 72.21 1,027,812 +0.22(+0.31%)
Aug 08, 2018 72.94 72.94 70.62 71.99 2,758,371 -1.85(-2.51%)
Aug 07, 2018 74.98 76.20 73.01 73.84 1,556,977 -0.25(-0.34%)
Aug 06, 2018 74.50 74.83 73.47 74.09 1,699,062 -0.19(-0.26%)
Aug 03, 2018 74.29 74.39 73.09 74.28 1,070,200 +0.13(+0.18%)
Aug 02, 2018 74.14 75.21 73.56 74.15 724,114 -0.49(-0.66%)
Aug 01, 2018 73.45 74.70 72.20 74.64 842,428 +0.46(+0.62%)
Jul 31, 2018 74.57 74.76 73.13 74.18 1,105,127 -0.14(-0.19%)
Jul 30, 2018 74.61 74.93 73.97 74.32 693,098 +0.47(+0.64%)
Jul 27, 2018 74.38 74.74 73.55 73.85 456,100 -0.67(-0.90%)
Jul 26, 2018 75.06 75.44 74.25 74.52 784,973 -0.48(-0.64%)
Jul 25, 2018 74.23 75.02 73.52 75.00 564,597 +0.81(+1.09%)
Jul 24, 2018 73.70 75.11 73.55 74.19 486,936 +0.40(+0.54%)
Jul 23, 2018 74.56 74.70 73.53 73.79 580,234 -0.68(-0.91%)
Jul 20, 2018 74.75 74.91 73.54 74.47 569,501 -0.40(-0.53%)
Jul 19, 2018 74.28 74.98 73.84 74.87 643,422 +0.58(+0.78%)
Jul 18, 2018 73.16 74.62 72.19 74.29 697,574 +0.87(+1.18%)
Jul 17, 2018 73.46 73.85 72.60 73.42 571,410 -0.41(-0.56%)
Jul 16, 2018 73.49 74.49 72.88 73.83 760,118 -0.63(-0.85%)
Jul 13, 2018 74.21 75.31 74.09 74.46 689,844 -0.17(-0.23%)
Jul 12, 2018 75.29 75.32 73.92 74.63 713,742 -0.68(-0.90%)
Jul 11, 2018 76.53 77.14 74.69 75.31 852,577 -2.24(-2.89%)
Jul 10, 2018 77.50 78.30 76.96 77.55 1,037,625 +0.91(+1.19%)
Jul 09, 2018 75.61 76.65 74.63 76.64 850,910 +1.54(+2.05%)
Jul 06, 2018 73.27 75.53 73.04 75.10 829,968 +1.35(+1.83%)
Jul 05, 2018 73.25 73.92 72.19 73.75 865,362 +1.23(+1.70%)
Jul 03, 2018 72.52 72.52 72.52 0 +0.75(+1.05%)
Jul 02, 2018 72.21 72.84 71.03 71.77 778,739 -1.05(-1.44%)
Jun 29, 2018 72.21 74.06 72.10 72.82 1,588,868 +1.09(+1.52%)
Jun 28, 2018 71.61 72.47 70.14 71.73 1,488,766 +0.27(+0.38%)
Jun 27, 2018 69.66 72.16 69.66 71.46 2,188,774 +2.70(+3.93%)
Jun 26, 2018 66.55 68.85 65.92 68.76 1,781,729 +3.22(+4.91%)
Jun 25, 2018 67.19 67.97 65.17 65.54 667,770 -1.71(-2.54%)
Jun 22, 2018 65.70 67.89 65.70 67.25 1,848,591 +3.41(+5.34%)
Jun 21, 2018 64.39 64.69 63.35 63.84 1,155,750 -1.00(-1.54%)
Jun 20, 2018 65.00 65.11 62.87 64.84 1,293,925 +0.37(+0.57%)
Jun 19, 2018 62.79 64.77 62.46 64.47 911,186 +0.74(+1.16%)
Jun 18, 2018 62.63 64.55 62.63 63.73 771,547 +0.89(+1.42%)
Jun 15, 2018 63.78 62.15 62.84 1,512,732 -0.94(-1.47%)
Jun 14, 2018 65.26 65.44 63.60 63.78 1,112,925 -0.97(-1.50%)
Jun 13, 2018 63.85 64.99 63.85 64.75 1,542,470 +0.54(+0.84%)
Jun 12, 2018 63.08 64.44 62.80 64.21 973,345 +1.23(+1.95%)
Jun 11, 2018 63.18 64.13 62.22 62.98 958,077 -0.29(-0.46%)
Jun 08, 2018 63.91 64.63 62.67 63.27 1,319,818 -0.82(-1.28%)
Jun 07, 2018 62.59 64.61 62.59 64.09 1,504,073 +1.87(+3.01%)
Jun 06, 2018 63.15 61.18 62.22 1,714,161 +0.76(+1.24%)
Jun 05, 2018 61.68 62.20 60.34 61.46 1,953,995 -0.43(-0.69%)
Jun 04, 2018 63.75 64.03 61.78 61.89 1,856,753 -2.22(-3.46%)
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.