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 (%)
Jan 31, 2008 58.25 59.89 57.84 59.74 707,030 +0.72(+1.22%)
Jan 30, 2008 58.84 60.44 58.73 59.01 709,870 -0.24(-0.40%)
Jan 29, 2008 58.59 59.80 58.38 59.25 803,243 +1.08(+1.86%)
Jan 28, 2008 57.11 58.25 56.89 58.17 598,660 +0.73(+1.27%)
Jan 25, 2008 58.04 60.28 57.31 57.44 789,159 -0.42(-0.72%)
Jan 24, 2008 57.48 58.42 57.45 57.85 917,276 +0.29(+0.51%)
Jan 23, 2008 55.73 57.66 54.76 57.56 904,583 +0.42(+0.73%)
Jan 22, 2008 56.88 58.00 55.64 57.14 1,025,094 -2.00(-3.38%)
Jan 21, 2008 60.88 60.88 58.62 59.14 0 +0.00(+0.00%)
Jan 18, 2008 60.88 60.88 58.62 59.14 620,545 -1.27(-2.11%)
Jan 17, 2008 61.67 62.73 60.30 60.41 888,943 -1.14(-1.85%)
Jan 16, 2008 61.87 62.94 60.73 61.55 826,618 -0.69(-1.11%)
Jan 15, 2008 62.67 63.13 61.95 62.25 789,123 -0.99(-1.56%)
Jan 14, 2008 63.28 63.57 62.79 63.23 619,808 +0.07(+0.11%)
Jan 11, 2008 62.45 63.34 62.12 63.17 714,815 +0.44(+0.70%)
Jan 10, 2008 62.03 63.20 61.79 62.73 937,025 +0.38(+0.61%)
Jan 09, 2008 59.88 62.46 59.47 62.35 968,839 +2.39(+3.98%)
Jan 08, 2008 61.49 61.49 59.95 59.96 1,050,234 -1.08(-1.77%)
Jan 07, 2008 61.57 61.62 60.14 61.05 924,168 -0.15(-0.25%)
Jan 04, 2008 61.49 62.16 61.06 61.20 517,226 -0.81(-1.30%)
Jan 03, 2008 61.75 63.00 61.68 62.01 539,074 +0.25(+0.40%)
Jan 02, 2008 61.05 62.17 60.98 61.76 483,516 +0.71(+1.17%)
Jan 01, 2008 61.71 61.91 60.83 61.05 0 +0.00(+0.00%)
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%)
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.