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 (%)
Sep 28, 2007 54.07 54.53 53.81 54.29 253,247 +0.36(+0.67%)
Sep 27, 2007 55.01 55.12 53.62 53.93 319,110 -0.80(-1.46%)
Sep 26, 2007 53.81 55.03 53.20 54.73 458,201 +1.59(+2.99%)
Sep 25, 2007 53.18 53.81 52.90 53.14 240,200 -0.46(-0.85%)
Sep 24, 2007 53.80 54.26 53.53 53.60 218,842 -0.09(-0.16%)
Sep 21, 2007 54.68 54.96 53.54 53.68 327,422 -0.90(-1.65%)
Sep 20, 2007 54.42 55.03 54.36 54.58 288,809 -0.07(-0.12%)
Sep 19, 2007 54.19 54.98 53.95 54.65 351,200 +0.67(+1.25%)
Sep 18, 2007 53.03 54.06 52.38 53.98 277,235 +0.70(+1.32%)
Sep 17, 2007 54.18 54.30 52.80 53.27 314,901 -0.97(-1.79%)
Sep 14, 2007 52.46 54.24 52.37 54.24 385,499 +1.84(+3.52%)
Sep 13, 2007 52.88 53.04 52.30 52.40 258,192 -0.25(-0.47%)
Sep 12, 2007 52.48 53.19 52.06 52.65 338,785 +0.20(+0.38%)
Sep 11, 2007 52.01 52.53 51.73 52.45 240,200 +0.54(+1.04%)
Sep 10, 2007 51.18 51.99 51.00 51.90 411,697 +1.15(+2.27%)
Sep 07, 2007 51.34 52.10 50.38 50.75 407,910 -1.16(-2.23%)
Sep 06, 2007 52.30 52.78 51.37 51.91 406,963 -0.40(-0.76%)
Sep 05, 2007 52.43 52.51 51.53 52.31 501,444 -0.03(-0.05%)
Sep 04, 2007 51.16 52.82 51.10 52.34 436,349 +1.30(+2.55%)
Aug 31, 2007 51.32 51.91 51.04 51.04 332,156 +0.07(+0.13%)
Aug 30, 2007 51.17 52.06 50.55 50.97 248,828 -0.32(-0.63%)
Aug 29, 2007 50.47 51.46 50.01 51.30 237,254 +1.21(+2.41%)
Aug 28, 2007 50.97 51.09 49.94 50.09 425,480 -0.97(-1.90%)
Aug 27, 2007 52.75 52.99 50.94 51.06 310,588 -1.64(-3.12%)
Aug 24, 2007 52.00 52.75 51.58 52.70 293,648 +1.10(+2.14%)
Aug 23, 2007 52.24 52.24 51.32 51.60 334,471 -0.51(-0.98%)
Aug 22, 2007 51.66 52.26 50.94 52.11 360,985 +0.98(+1.91%)
Aug 21, 2007 50.38 51.25 50.16 51.13 409,172 +0.72(+1.43%)
Aug 20, 2007 50.43 50.70 49.08 50.41 448,101 +0.29(+0.59%)
Aug 17, 2007 49.20 50.47 48.72 50.12 328,790 +0.91(+1.85%)
Aug 16, 2007 49.30 49.74 47.46 49.20 477,350 -0.59(-1.18%)
Aug 15, 2007 50.17 50.87 49.68 49.79 338,364 -0.57(-1.13%)
Aug 14, 2007 51.13 51.32 50.09 50.36 404,753 -0.88(-1.72%)
Aug 13, 2007 50.94 54.61 50.94 51.25 1,130,932 +0.76(+1.51%)
Aug 10, 2007 46.71 50.82 45.90 50.49 896,097 +3.82(+8.19%)
Aug 09, 2007 49.46 49.96 45.85 46.67 1,376,604 -2.79(-5.65%)
Aug 08, 2007 49.62 50.11 49.01 49.46 1,108,522 -0.64(-1.27%)
Aug 07, 2007 49.90 50.37 48.96 50.10 975,322 +0.20(+0.40%)
Aug 06, 2007 48.57 49.90 48.15 49.90 965,538 +0.66(+1.33%)
Aug 03, 2007 49.77 51.27 49.18 49.24 672,309 -2.02(-3.95%)
Aug 02, 2007 50.96 52.19 50.43 51.27 749,220 -0.13(-0.26%)
Aug 01, 2007 50.29 51.56 50.09 51.40 684,409 +1.11(+2.21%)
Jul 31, 2007 51.42 51.81 50.28 50.29 595,820 -0.44(-0.86%)
Jul 30, 2007 49.90 51.13 49.62 50.73 635,064 +1.11(+2.24%)
Jul 27, 2007 50.61 50.88 49.44 49.61 857,274 -1.10(-2.17%)
Jul 26, 2007 51.76 52.93 48.51 50.72 1,183,854 -0.56(-1.09%)
Jul 25, 2007 51.25 52.03 50.85 51.28 1,130,827 +0.03(+0.06%)
Jul 24, 2007 53.65 53.72 51.05 51.25 886,944 -2.64(-4.90%)
Jul 23, 2007 53.98 54.79 53.82 53.89 441,578 +0.26(+0.48%)
Jul 20, 2007 54.96 55.48 53.58 53.63 737,226 -1.50(-2.72%)
Jul 19, 2007 55.19 55.74 54.25 55.14 392,654 +0.05(+0.09%)
Jul 18, 2007 53.61 55.31 53.01 55.09 653,266 +1.28(+2.38%)
Jul 17, 2007 54.27 55.10 53.78 53.81 433,582 -0.54(-1.00%)
Jul 16, 2007 55.79 55.98 54.13 54.35 517,647 -1.35(-2.42%)
Jul 13, 2007 54.70 55.89 54.52 55.70 500,497 +1.10(+2.02%)
Jul 12, 2007 54.22 55.08 54.21 54.59 344,045 +0.60(+1.11%)
Jul 11, 2007 53.82 54.30 53.60 54.00 490,396 +0.17(+0.32%)
Jul 10, 2007 54.56 55.26 53.82 53.82 494,921 -0.71(-1.31%)
Jul 09, 2007 53.81 54.78 53.81 54.54 232,309 +0.64(+1.18%)
Jul 06, 2007 54.74 55.00 53.74 53.90 359,512 -0.84(-1.53%)
Jul 05, 2007 54.75 55.41 54.00 54.74 454,940 -0.13(-0.24%)
Jul 03, 2007 53.46 55.03 53.46 54.87 429,583 +1.41(+2.63%)
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.