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 (%)
Apr 30, 2009 34.70 34.96 33.48 34.33 836,630 -0.10(-0.30%)
Apr 29, 2009 33.00 34.93 32.70 34.44 1,097,626 +1.87(+5.75%)
Apr 28, 2009 32.09 33.02 31.57 32.56 773,721 +0.27(+0.82%)
Apr 27, 2009 32.79 33.09 32.18 32.30 873,977 -0.99(-2.97%)
Apr 24, 2009 32.26 33.50 32.18 33.28 1,077,170 +1.25(+3.92%)
Apr 23, 2009 30.56 32.21 30.56 32.03 925,665 +1.47(+4.82%)
Apr 22, 2009 29.61 31.19 29.15 30.56 885,099 +0.71(+2.39%)
Apr 21, 2009 28.94 30.04 28.71 29.84 765,312 +0.89(+3.09%)
Apr 20, 2009 30.44 30.61 28.87 28.95 808,138 -2.02(-6.54%)
Apr 17, 2009 30.95 31.22 30.55 30.98 386,818 +0.16(+0.52%)
Apr 16, 2009 30.21 31.05 29.93 30.81 449,430 +0.79(+2.63%)
Apr 15, 2009 29.48 30.40 29.45 30.02 462,224 +0.40(+1.35%)
Apr 14, 2009 29.53 30.18 29.00 29.63 448,853 -0.30(-1.02%)
Apr 13, 2009 30.04 30.32 29.27 29.93 477,021 -0.27(-0.88%)
Apr 09, 2009 29.94 30.44 29.72 30.20 458,933 +1.01(+3.45%)
Apr 08, 2009 28.66 29.29 28.25 29.19 508,563 +0.66(+2.30%)
Apr 07, 2009 28.90 29.44 28.44 28.53 684,603 -0.86(-2.91%)
Apr 06, 2009 29.96 30.28 28.90 29.39 764,074 -0.83(-2.74%)
Apr 03, 2009 29.52 30.27 29.52 30.21 590,914 +0.86(+2.95%)
Apr 02, 2009 28.74 29.69 28.61 29.35 860,368 +1.06(+3.76%)
Apr 01, 2009 26.90 28.32 26.81 28.29 705,187 +0.60(+2.16%)
Mar 31, 2009 27.56 28.14 27.28 27.69 602,937 +0.50(+1.85%)
Mar 30, 2009 27.24 27.54 26.78 27.18 465,277 -1.63(-5.67%)
Mar 26, 2009 28.76 29.14 28.22 28.82 655,864 +0.39(+1.37%)
Mar 25, 2009 28.01 28.88 27.54 28.43 648,317 +0.37(+1.32%)
Mar 24, 2009 28.44 28.82 27.98 28.06 716,817 -1.23(-4.19%)
Mar 23, 2009 28.34 29.36 28.25 29.28 711,322 +1.94(+7.09%)
Mar 20, 2009 28.14 28.51 27.20 27.34 792,043 -0.82(-2.92%)
Mar 19, 2009 27.00 28.51 26.89 28.17 893,105 +1.40(+5.24%)
Mar 18, 2009 26.22 27.04 25.44 26.76 655,415 +0.50(+1.92%)
Mar 17, 2009 24.98 26.26 24.85 26.26 780,576 +1.19(+4.74%)
Mar 16, 2009 25.15 26.06 24.63 25.07 746,630 +0.45(+1.81%)
Mar 13, 2009 23.38 24.84 23.09 24.63 0 +1.32(+5.67%)
Mar 12, 2009 22.53 23.47 22.03 23.31 869,235 +0.90(+4.03%)
Mar 11, 2009 23.48 23.69 22.16 22.40 1,466,680 -1.00(-4.26%)
Mar 10, 2009 23.10 24.21 22.71 23.40 1,339,229 +0.90(+4.01%)
Mar 09, 2009 22.53 22.92 22.07 22.50 1,299,293 -0.39(-1.70%)
Mar 06, 2009 23.47 23.83 22.32 22.89 0 -0.49(-2.11%)
Mar 05, 2009 23.93 24.24 23.12 23.38 826,073 -1.17(-4.76%)
Mar 04, 2009 23.78 25.10 23.64 24.55 990,951 +1.63(+7.13%)
Mar 02, 2009 24.66 24.78 22.84 22.92 949,220 -2.56(-10.04%)
Feb 27, 2009 24.98 26.30 24.22 25.47 0 +0.06(+0.22%)
Feb 26, 2009 25.80 26.11 25.30 25.42 667,580 +0.03(+0.11%)
Feb 25, 2009 25.54 26.00 25.22 25.39 885,840 -0.42(-1.62%)
Feb 24, 2009 24.86 25.99 24.75 25.80 750,587 +1.17(+4.75%)
Feb 23, 2009 25.76 25.99 24.55 24.64 604,424 -0.80(-3.14%)
Feb 20, 2009 25.73 26.06 24.61 25.43 0 -0.83(-3.15%)
Feb 19, 2009 26.95 27.11 26.21 26.26 651,255 -0.40(-1.50%)
Feb 18, 2009 27.58 27.75 26.42 26.66 645,275 -0.80(-2.91%)
Feb 17, 2009 28.64 28.71 27.45 27.46 928,685 -2.38(-7.96%)
Feb 13, 2009 29.46 30.21 29.24 29.83 601,957 +0.47(+1.59%)
Feb 12, 2009 28.45 29.42 28.34 29.37 628,976 +0.33(+1.15%)
Feb 11, 2009 29.41 30.02 28.58 29.04 549,344 -0.54(-1.83%)
Feb 10, 2009 30.41 31.75 29.25 29.58 736,548 -1.04(-3.38%)
Feb 09, 2009 30.42 30.88 30.18 30.61 1,006,983 +0.09(+0.28%)
Feb 06, 2009 28.85 30.75 28.75 30.53 1,138,795 +1.49(+5.14%)
Feb 05, 2009 28.93 29.23 28.43 29.04 1,476,500 -0.08(-0.26%)
Feb 04, 2009 29.06 29.66 28.67 29.11 1,120,389 +0.18(+0.62%)
Feb 03, 2009 28.75 29.22 28.29 28.93 927,442 +0.43(+1.50%)
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.