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, 2004 22.72 23.08 22.71 22.81 255,877 +0.18(+0.78%)
Jun 29, 2004 22.57 22.74 22.46 22.63 329,842 +0.18(+0.78%)
Jun 28, 2004 22.41 22.56 22.27 22.45 279,655 -0.05(-0.21%)
Jun 25, 2004 22.27 22.50 22.06 22.50 427,900 +0.21(+0.94%)
Jun 24, 2004 22.53 22.66 22.27 22.29 195,380 -0.19(-0.82%)
Jun 23, 2004 22.15 22.48 22.12 22.48 146,035 +0.31(+1.39%)
Jun 22, 2004 22.09 22.23 21.86 22.17 186,226 +0.17(+0.78%)
Jun 21, 2004 22.10 22.16 21.95 22.00 176,231 -0.02(-0.11%)
Jun 18, 2004 21.81 22.03 21.77 22.02 217,685 +0.24(+1.09%)
Jun 17, 2004 21.55 21.91 21.46 21.78 211,372 +0.19(+0.88%)
Jun 16, 2004 21.50 21.62 21.35 21.59 192,329 +0.11(+0.53%)
Jun 15, 2004 21.22 21.50 21.22 21.48 190,329 +0.38(+1.80%)
Jun 14, 2004 20.86 21.33 20.82 21.10 274,289 +0.20(+0.98%)
Jun 10, 2004 20.77 21.05 20.75 20.90 199,378 +0.19(+0.92%)
Jun 09, 2004 20.84 20.85 20.67 20.71 176,652 -0.16(-0.77%)
Jun 08, 2004 20.82 20.88 20.77 20.87 149,717 -0.02(-0.09%)
Jun 07, 2004 20.84 20.91 20.78 20.89 172,233 +0.15(+0.73%)
Jun 04, 2004 20.93 20.96 20.65 20.73 285,863 -0.14(-0.66%)
Jun 03, 2004 21.10 21.23 20.87 20.87 181,071 -0.29(-1.35%)
Jun 02, 2004 21.20 21.29 21.10 21.16 187,278 -0.07(-0.34%)
Jun 01, 2004 21.20 21.34 20.98 21.23 311,745 -0.06(-0.29%)
May 28, 2004 21.02 21.29 21.02 21.29 178,335 +0.15(+0.70%)
May 27, 2004 21.36 21.36 20.98 21.14 212,319 -0.18(-0.82%)
May 26, 2004 20.99 21.32 20.95 21.32 369,717 +0.37(+1.77%)
May 25, 2004 20.67 21.15 20.62 20.95 275,026 +0.38(+1.82%)
May 24, 2004 20.42 20.59 20.41 20.57 181,702 +0.20(+1.00%)
May 21, 2004 20.41 20.41 20.13 20.37 266,714 +0.08(+0.37%)
May 20, 2004 20.26 20.45 20.15 20.29 194,854 +0.05(+0.23%)
May 19, 2004 20.36 20.50 20.15 20.24 233,046 -0.00(-0.02%)
May 18, 2004 20.14 20.25 20.09 20.25 214,528 -0.01(-0.07%)
May 17, 2004 20.12 20.36 20.03 20.26 287,020 +0.03(+0.14%)
May 14, 2004 19.75 20.31 19.75 20.24 305,432 +0.35(+1.74%)
May 13, 2004 19.65 19.94 19.62 19.89 270,712 +0.34(+1.73%)
May 12, 2004 19.10 19.55 19.07 19.55 221,262 +0.34(+1.76%)
May 11, 2004 19.20 19.26 19.09 19.21 124,677 +0.06(+0.32%)
May 10, 2004 19.37 19.53 19.12 19.15 248,933 -0.31(-1.61%)
May 07, 2004 19.71 19.82 19.35 19.47 240,621 -0.25(-1.25%)
May 06, 2004 19.57 19.75 19.28 19.71 175,705 +0.15(+0.75%)
May 05, 2004 19.52 19.66 19.31 19.57 254,720 +0.02(+0.10%)
May 04, 2004 19.63 19.63 19.51 19.55 249,670 -0.13(-0.68%)
May 03, 2004 19.65 19.90 19.58 19.68 204,849 +0.03(+0.15%)
Apr 30, 2004 19.84 19.94 19.51 19.65 186,963 -0.17(-0.84%)
Apr 29, 2004 19.95 20.08 19.45 19.82 199,904 -0.19(-0.95%)
Apr 28, 2004 19.70 20.12 19.60 20.01 282,180 +0.24(+1.23%)
Apr 27, 2004 19.60 19.76 19.42 19.76 289,335 +0.17(+0.85%)
Apr 26, 2004 19.58 19.77 19.48 19.60 128,780 -0.03(-0.15%)
Apr 23, 2004 19.91 19.91 19.59 19.63 67,230 -0.25(-1.27%)
Apr 22, 2004 19.53 19.90 19.53 19.88 128,359 +0.29(+1.48%)
Apr 21, 2004 19.37 19.59 19.21 19.59 88,694 +0.22(+1.13%)
Apr 20, 2004 19.78 19.84 19.37 19.37 174,758 -0.46(-2.30%)
Apr 19, 2004 19.75 19.84 19.68 19.83 112,156 +0.03(+0.14%)
Apr 16, 2004 19.77 19.82 19.60 19.80 182,544 +0.12(+0.60%)
Apr 15, 2004 19.59 19.77 19.53 19.68 235,571 +0.32(+1.67%)
Apr 14, 2004 19.48 19.48 19.20 19.36 184,017 -0.21(-1.07%)
Apr 13, 2004 19.91 19.97 19.30 19.57 174,232 -0.42(-2.09%)
Apr 12, 2004 20.04 20.13 19.86 19.98 199,588 +0.02(+0.10%)
Apr 08, 2004 20.15 20.25 19.95 19.96 174,548 -0.09(-0.45%)
Apr 07, 2004 19.96 20.18 19.87 20.05 129,727 +0.08(+0.40%)
Apr 06, 2004 20.01 20.11 19.89 19.97 131,831 -0.00(-0.02%)
Apr 05, 2004 19.64 19.98 19.54 19.98 165,920 +0.32(+1.62%)
Apr 02, 2004 19.89 19.94 19.64 19.66 145,088 -0.13(-0.67%)
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.