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 (%)
Dec 31, 2007 61.71 61.91 60.83 61.05 331,871 -0.62(-1.00%)
Dec 28, 2007 62.41 62.41 61.50 61.67 329,822 -0.23(-0.37%)
Dec 27, 2007 62.62 63.00 61.88 61.89 278,393 -0.72(-1.15%)
Dec 26, 2007 62.99 63.27 62.37 62.62 300,593 -0.67(-1.07%)
Dec 24, 2007 62.68 63.47 62.52 63.29 143,825 +0.58(+0.92%)
Dec 21, 2007 63.29 63.35 62.26 62.71 903,252 -0.11(-0.18%)
Dec 20, 2007 62.73 63.11 61.67 62.83 678,096 +0.48(+0.78%)
Dec 19, 2007 62.07 62.57 61.67 62.34 482,720 +0.26(+0.41%)
Dec 18, 2007 60.57 62.17 60.57 62.08 762,429 +1.95(+3.24%)
Dec 17, 2007 62.73 62.97 59.93 60.14 1,080,956 -2.67(-4.25%)
Dec 14, 2007 63.63 63.83 62.81 62.81 559,942 -0.94(-1.48%)
Dec 13, 2007 63.32 63.75 63.02 63.75 1,192,473 +0.42(+0.66%)
Dec 12, 2007 64.89 64.89 63.17 63.33 1,746,716 -0.39(-0.61%)
Dec 11, 2007 65.87 65.89 63.72 63.72 739,700 -1.85(-2.83%)
Dec 10, 2007 65.28 66.92 65.06 65.57 478,505 +0.46(+0.70%)
Dec 07, 2007 66.03 66.03 64.73 65.12 401,507 -0.64(-0.97%)
Dec 06, 2007 64.69 66.04 64.66 65.75 786,044 +0.88(+1.36%)
Dec 05, 2007 65.06 65.79 64.45 64.87 900,834 +0.49(+0.77%)
Dec 04, 2007 62.07 65.84 62.07 64.37 1,779,359 +2.30(+3.71%)
Dec 03, 2007 60.17 62.30 60.17 62.07 586,357 +1.49(+2.46%)
Nov 30, 2007 60.91 60.91 59.93 60.58 528,131 +0.41(+0.68%)
Nov 29, 2007 60.40 60.88 59.94 60.17 538,689 -0.40(-0.66%)
Nov 28, 2007 58.91 60.68 58.91 60.57 754,691 +1.66(+2.82%)
Nov 27, 2007 58.01 59.11 57.43 58.91 1,002,730 +1.05(+1.82%)
Nov 26, 2007 58.55 59.64 57.75 57.85 406,828 -0.60(-1.02%)
Nov 23, 2007 58.61 58.98 57.46 58.45 173,180 +0.29(+0.51%)
Nov 21, 2007 58.60 59.07 58.01 58.16 418,220 -1.11(-1.88%)
Nov 20, 2007 58.89 59.43 58.33 59.27 522,723 +0.48(+0.82%)
Nov 19, 2007 58.22 59.22 57.79 58.79 852,118 +0.34(+0.59%)
Nov 16, 2007 59.70 59.95 57.92 58.44 1,033,295 -1.27(-2.13%)
Nov 15, 2007 59.78 60.57 59.33 59.72 746,379 -0.14(-0.24%)
Nov 14, 2007 60.05 61.27 59.73 59.86 778,785 +0.05(+0.08%)
Nov 13, 2007 60.20 60.34 58.23 59.81 838,230 -0.12(-0.21%)
Nov 12, 2007 61.11 61.11 59.72 59.94 846,095 -1.10(-1.81%)
Nov 09, 2007 58.57 61.48 58.57 61.04 1,365,452 +1.17(+1.95%)
Nov 08, 2007 59.52 60.44 58.88 59.87 5,802,497 +0.93(+1.58%)
Nov 07, 2007 61.33 61.34 58.38 58.94 1,423,108 -2.58(-4.19%)
Nov 06, 2007 61.85 62.28 60.72 61.51 479,817 +0.44(+0.72%)
Nov 05, 2007 61.64 61.78 60.34 61.08 433,484 -0.78(-1.26%)
Nov 02, 2007 60.53 61.87 59.88 61.86 600,765 +1.83(+3.06%)
Nov 01, 2007 60.47 60.85 59.66 60.02 435,686 -0.81(-1.33%)
Oct 31, 2007 59.88 61.29 59.76 60.83 585,930 +1.17(+1.96%)
Oct 30, 2007 59.09 61.15 59.09 59.66 437,580 +0.37(+0.63%)
Oct 29, 2007 59.52 59.78 58.42 59.29 600,239 +0.44(+0.74%)
Oct 26, 2007 57.79 59.07 57.55 58.85 548,579 +1.78(+3.11%)
Oct 25, 2007 56.02 57.28 55.81 57.07 413,170 +1.25(+2.23%)
Oct 24, 2007 55.35 56.08 54.36 55.83 460,306 +0.31(+0.57%)
Oct 23, 2007 55.73 56.60 54.97 55.52 423,271 +0.49(+0.90%)
Oct 22, 2007 55.51 55.54 54.59 55.02 433,266 -0.94(-1.68%)
Oct 19, 2007 57.17 57.29 55.53 55.96 421,272 -1.30(-2.27%)
Oct 18, 2007 57.12 57.81 56.85 57.26 305,327 +0.29(+0.52%)
Oct 17, 2007 57.84 57.87 56.60 56.97 311,009 -0.67(-1.17%)
Oct 16, 2007 58.02 58.20 57.43 57.65 294,280 -0.20(-0.35%)
Oct 15, 2007 56.97 57.88 56.80 57.84 364,667 +1.23(+2.17%)
Oct 12, 2007 56.55 56.92 56.21 56.62 392,969 +0.12(+0.22%)
Oct 11, 2007 56.69 56.99 55.96 56.49 312,692 +0.04(+0.07%)
Oct 10, 2007 56.74 56.74 56.10 56.46 218,527 -0.39(-0.69%)
Oct 09, 2007 55.89 56.85 55.60 56.85 180,650 +0.88(+1.58%)
Oct 08, 2007 56.03 56.22 55.71 55.96 147,929 +0.00(+0.00%)
Oct 05, 2007 56.51 56.64 55.41 55.96 380,870 -0.54(-0.96%)
Oct 04, 2007 55.54 56.58 55.11 56.50 289,861 +0.50(+0.90%)
Oct 03, 2007 55.32 56.00 54.69 56.00 391,707 +0.62(+1.12%)
Oct 02, 2007 54.88 55.38 54.32 55.38 280,181 +0.48(+0.87%)
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.