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 (%)
Mar 31, 2004 19.75 19.84 19.60 19.60 157,503 -0.16(-0.82%)
Mar 30, 2004 19.45 19.76 19.45 19.76 157,819 +0.25(+1.27%)
Mar 29, 2004 19.13 19.52 19.09 19.52 193,381 +0.43(+2.27%)
Mar 26, 2004 19.06 19.18 18.95 19.09 185,911 +0.08(+0.43%)
Mar 25, 2004 19.11 19.18 18.98 19.00 167,077 -0.05(-0.27%)
Mar 24, 2004 19.25 19.39 19.06 19.06 181,281 -0.20(-1.06%)
Mar 23, 2004 19.48 19.57 19.26 19.26 154,768 -0.22(-1.15%)
Mar 22, 2004 19.55 19.77 19.44 19.48 169,603 -0.05(-0.24%)
Mar 19, 2004 20.01 20.01 19.53 19.53 150,033 -0.36(-1.82%)
Mar 18, 2004 20.11 20.13 19.85 19.89 99,426 -0.27(-1.32%)
Mar 17, 2004 19.90 20.19 19.90 20.16 119,521 +0.28(+1.41%)
Mar 16, 2004 19.38 19.96 19.38 19.88 243,357 +0.44(+2.25%)
Mar 15, 2004 19.74 19.78 19.44 19.44 142,668 -0.41(-2.08%)
Mar 12, 2004 19.48 19.86 19.44 19.86 120,679 +0.42(+2.15%)
Mar 11, 2004 19.76 19.91 19.44 19.44 156,346 -0.35(-1.78%)
Mar 10, 2004 20.10 20.28 19.79 19.79 104,160 -0.41(-2.05%)
Mar 09, 2004 20.20 20.29 20.11 20.20 111,420 +0.04(+0.19%)
Mar 08, 2004 20.41 20.53 20.14 20.16 150,454 -0.30(-1.46%)
Mar 05, 2004 20.34 20.53 20.30 20.46 98,794 +0.12(+0.61%)
Mar 04, 2004 20.34 20.43 20.17 20.34 135,829 -0.02(-0.09%)
Mar 03, 2004 20.21 20.36 20.14 20.36 186,437 +0.16(+0.78%)
Mar 02, 2004 19.98 20.26 19.98 20.20 211,477 +0.29(+1.46%)
Mar 01, 2004 19.66 20.03 19.66 19.91 161,712 +0.18(+0.92%)
Feb 27, 2004 19.65 19.82 19.60 19.73 149,823 +0.03(+0.17%)
Feb 26, 2004 19.71 19.74 19.64 19.70 126,465 +0.01(+0.05%)
Feb 25, 2004 19.72 19.76 19.61 19.69 126,886 +0.01(+0.07%)
Feb 24, 2004 19.60 19.75 19.53 19.67 157,608 +0.04(+0.19%)
Feb 23, 2004 19.66 19.73 19.43 19.64 136,461 -0.05(-0.27%)
Feb 20, 2004 19.94 19.94 19.51 19.69 168,550 -0.19(-0.93%)
Feb 19, 2004 20.15 20.23 19.87 19.87 144,562 -0.28(-1.39%)
Feb 18, 2004 20.32 20.34 20.08 20.15 128,464 -0.21(-1.05%)
Feb 17, 2004 20.27 20.39 20.26 20.37 97,847 +0.14(+0.70%)
Feb 13, 2004 20.24 20.41 20.14 20.23 172,022 -0.01(-0.07%)
Feb 12, 2004 20.27 20.28 20.17 20.24 125,624 -0.04(-0.19%)
Feb 11, 2004 20.29 20.41 20.23 20.28 214,423 -0.13(-0.65%)
Feb 10, 2004 20.13 20.41 20.09 20.41 156,661 +0.34(+1.68%)
Feb 09, 2004 20.24 20.25 20.05 20.07 184,332 -0.25(-1.24%)
Feb 06, 2004 20.05 20.34 19.82 20.33 123,625 +0.34(+1.69%)
Feb 05, 2004 20.24 20.30 19.97 19.99 154,452 -0.18(-0.89%)
Feb 04, 2004 20.47 20.53 20.17 20.17 172,022 -0.26(-1.28%)
Feb 03, 2004 20.48 20.67 20.42 20.43 113,735 -0.00(-0.02%)
Feb 02, 2004 20.47 20.60 20.21 20.43 121,626 +0.00(+0.00%)
Jan 30, 2004 20.53 20.60 20.32 20.43 339,100 -0.32(-1.56%)
Jan 29, 2004 20.36 20.76 20.12 20.76 317,321 +0.44(+2.18%)
Jan 28, 2004 20.58 20.67 20.32 20.32 199,904 -0.21(-1.04%)
Jan 27, 2004 20.86 20.93 20.49 20.53 174,758 -0.23(-1.10%)
Jan 26, 2004 21.25 21.25 20.48 20.76 163,921 -0.48(-2.28%)
Jan 23, 2004 20.67 21.24 20.62 21.24 182,123 +0.60(+2.90%)
Jan 22, 2004 20.82 20.91 20.57 20.64 197,905 -0.10(-0.48%)
Jan 21, 2004 20.32 21.05 20.32 20.74 196,537 +0.55(+2.71%)
Jan 20, 2004 20.53 20.55 20.20 20.20 234,308 -0.23(-1.12%)
Jan 16, 2004 20.70 20.70 20.39 20.43 112,367 -0.16(-0.76%)
Jan 15, 2004 20.97 20.97 20.49 20.58 118,680 -0.34(-1.64%)
Jan 14, 2004 20.84 20.96 20.70 20.92 120,784 +0.08(+0.39%)
Jan 13, 2004 20.62 21.08 20.59 20.84 188,015 +0.38(+1.88%)
Jan 12, 2004 20.50 20.60 20.44 20.46 138,039 +0.01(+0.05%)
Jan 09, 2004 20.42 20.66 20.34 20.45 223,366 -0.05(-0.23%)
Jan 08, 2004 19.79 20.55 19.79 20.50 441,788 +1.01(+5.20%)
Jan 07, 2004 20.08 20.08 19.37 19.48 362,037 +0.02(+0.10%)
Jan 06, 2004 19.57 19.58 19.35 19.47 146,351 -0.06(-0.29%)
Jan 05, 2004 19.70 19.75 19.36 19.52 151,927 -0.07(-0.36%)
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.