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 30, 2009 41.77 41.77 40.69 40.96 310,860 -0.63(-1.51%)
Sep 29, 2009 41.53 41.71 41.20 41.59 310,241 +0.09(+0.22%)
Sep 28, 2009 40.47 41.58 40.31 41.50 446,843 +1.28(+3.18%)
Sep 25, 2009 40.88 41.27 40.18 40.22 469,088 -0.60(-1.47%)
Sep 24, 2009 41.78 41.96 40.57 40.82 662,896 -0.75(-1.81%)
Sep 23, 2009 42.73 42.73 41.56 41.57 399,936 -0.91(-2.15%)
Sep 22, 2009 42.26 42.60 41.88 42.49 396,205 +0.66(+1.57%)
Sep 21, 2009 42.32 42.32 41.19 41.83 364,269 -0.80(-1.87%)
Sep 18, 2009 43.33 43.51 42.48 42.63 514,677 -0.44(-1.02%)
Sep 17, 2009 42.29 43.29 42.13 43.07 748,944 +1.19(+2.84%)
Sep 16, 2009 41.55 42.28 41.19 41.88 409,886 +0.59(+1.43%)
Sep 15, 2009 41.32 41.62 41.11 41.29 534,574 +0.01(+0.02%)
Sep 14, 2009 41.15 41.58 40.82 41.28 599,638 -0.12(-0.30%)
Sep 11, 2009 41.29 41.76 41.13 41.40 511,905 +0.16(+0.39%)
Sep 10, 2009 41.51 41.65 40.74 41.24 696,304 -0.43(-1.03%)
Sep 09, 2009 41.06 41.85 40.96 41.67 538,298 +0.57(+1.39%)
Sep 08, 2009 39.81 41.10 39.81 41.10 664,454 +1.56(+3.94%)
Sep 04, 2009 38.90 39.68 38.90 39.54 196,634 +0.51(+1.32%)
Sep 03, 2009 39.46 39.52 38.56 39.03 380,451 -0.33(-0.85%)
Sep 02, 2009 39.36 39.72 39.21 39.36 629,665 -0.20(-0.50%)
Sep 01, 2009 39.58 40.29 39.35 39.56 640,876 -0.35(-0.87%)
Aug 31, 2009 40.71 40.76 39.67 39.91 336,191 -1.28(-3.10%)
Aug 28, 2009 41.33 41.55 40.98 41.18 416,333 +0.07(+0.16%)
Aug 27, 2009 41.16 41.42 40.65 41.12 502,321 +0.10(+0.26%)
Aug 26, 2009 41.44 41.44 40.73 41.01 701,336 -0.41(-0.99%)
Aug 25, 2009 41.41 41.58 40.93 41.42 730,058 +0.27(+0.65%)
Aug 24, 2009 41.45 41.79 40.96 41.15 345,001 -0.17(-0.41%)
Aug 21, 2009 40.66 41.38 40.52 41.33 255,263 +0.89(+2.21%)
Aug 20, 2009 40.00 40.43 39.87 40.43 301,431 +0.34(+0.85%)
Aug 19, 2009 39.75 40.44 39.53 40.09 455,703 -0.20(-0.50%)
Aug 18, 2009 39.78 40.33 39.47 40.29 409,934 +0.36(+0.90%)
Aug 17, 2009 39.86 40.14 39.42 39.93 415,426 -0.66(-1.62%)
Aug 14, 2009 40.77 41.21 40.22 40.58 426,269 -0.37(-0.91%)
Aug 13, 2009 41.03 41.17 40.57 40.96 202,643 +0.04(+0.09%)
Aug 12, 2009 40.52 41.40 40.30 40.92 324,884 +0.29(+0.73%)
Aug 11, 2009 40.89 41.03 40.38 40.62 419,928 -0.42(-1.02%)
Aug 10, 2009 40.42 41.22 40.26 41.04 400,649 +0.43(+1.05%)
Aug 07, 2009 39.88 40.81 39.50 40.61 509,368 +1.37(+3.49%)
Aug 06, 2009 38.86 39.47 38.36 39.24 568,833 +0.45(+1.15%)
Aug 05, 2009 39.77 39.77 38.56 38.80 438,507 -0.64(-1.61%)
Aug 04, 2009 39.18 39.64 39.08 39.43 422,063 -0.11(-0.29%)
Aug 03, 2009 39.68 39.88 39.22 39.55 656,639 +0.28(+0.70%)
Jul 31, 2009 39.07 39.87 39.07 39.27 482,598 -0.08(-0.19%)
Jul 30, 2009 39.14 40.14 38.90 39.35 473,824 +0.53(+1.37%)
Jul 29, 2009 38.20 39.11 38.20 38.82 639,200 +0.28(+0.72%)
Jul 28, 2009 39.25 39.54 38.23 38.54 512,677 -0.87(-2.22%)
Jul 27, 2009 39.82 40.19 39.34 39.42 360,081 -0.24(-0.60%)
Jul 24, 2009 39.53 39.92 39.19 39.65 1,397 +0.06(+0.14%)
Jul 23, 2009 38.07 39.86 38.07 39.60 375,756 +1.54(+4.05%)
Jul 22, 2009 37.36 38.77 36.15 38.06 635,800 +0.46(+1.21%)
Jul 21, 2009 37.45 37.83 37.05 37.60 472,307 +0.38(+1.02%)
Jul 20, 2009 37.05 37.41 36.78 37.22 353,479 +0.31(+0.85%)
Jul 17, 2009 36.78 37.30 36.41 36.91 377,833 +0.38(+1.04%)
Jul 16, 2009 35.94 36.64 35.84 36.53 482,357 +0.28(+0.76%)
Jul 15, 2009 35.82 36.30 35.61 36.25 452,685 +1.06(+3.03%)
Jul 14, 2009 35.13 35.19 34.62 35.19 459,778 +0.48(+1.40%)
Jul 13, 2009 34.24 34.71 33.98 34.70 645,604 +0.42(+1.22%)
Jul 10, 2009 34.17 34.59 33.94 34.28 284,538 -0.33(-0.96%)
Jul 09, 2009 34.76 34.88 34.30 34.62 471,077 +0.36(+1.05%)
Jul 08, 2009 34.66 34.94 33.71 34.25 472,369 -0.29(-0.83%)
Jul 07, 2009 35.86 36.06 34.49 34.54 452,679 -1.27(-3.56%)
Jul 06, 2009 36.35 36.36 35.46 35.81 631,936 -0.82(-2.23%)
Jul 02, 2009 37.69 37.80 36.30 36.63 376,579 -1.88(-4.89%)
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.