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, 2012 42.97 44.38 42.94 44.31 434,600 +1.17(+2.71%)
Dec 28, 2012 42.94 43.20 42.59 43.14 616,235 -0.11(-0.25%)
Dec 27, 2012 43.51 43.62 42.50 43.25 422,997 -0.26(-0.59%)
Dec 26, 2012 43.96 44.21 43.25 43.51 373,773 -0.26(-0.58%)
Dec 24, 2012 44.62 44.62 43.70 43.76 294,414 -0.74(-1.66%)
Dec 21, 2012 44.35 44.62 43.95 44.50 1,177,193 -0.17(-0.37%)
Dec 20, 2012 45.10 45.57 44.37 44.66 648,969 -0.54(-1.20%)
Dec 19, 2012 45.10 45.62 42.54 45.21 1,757,745 +0.69(+1.55%)
Dec 18, 2012 43.95 45.24 43.70 44.52 1,128,775 +0.69(+1.57%)
Dec 17, 2012 43.80 44.17 43.70 43.83 557,265 +0.23(+0.52%)
Dec 14, 2012 44.19 44.51 43.59 43.60 406,361 -0.77(-1.73%)
Dec 13, 2012 44.49 44.90 44.08 44.37 371,590 -0.09(-0.20%)
Dec 12, 2012 44.81 45.15 44.41 44.46 548,407 -0.30(-0.68%)
Dec 11, 2012 45.26 45.65 44.60 44.76 752,769 -0.32(-0.72%)
Dec 10, 2012 44.01 45.22 44.01 45.09 514,852 +1.02(+2.32%)
Dec 07, 2012 44.10 44.34 43.84 44.07 380,821 -0.01(-0.02%)
Dec 06, 2012 43.72 44.22 43.50 44.08 374,102 +0.07(+0.16%)
Dec 05, 2012 43.67 44.14 43.51 44.01 439,169 +0.58(+1.34%)
Dec 04, 2012 43.68 43.93 43.30 43.43 537,976 -0.33(-0.76%)
Nov 30, 2012 43.54 43.84 43.37 43.76 681,285 +0.27(+0.61%)
Nov 29, 2012 43.56 43.90 43.21 43.50 355,986 +0.22(+0.50%)
Nov 28, 2012 42.41 43.30 42.12 43.28 400,358 +0.52(+1.22%)
Nov 27, 2012 42.91 43.12 42.57 42.76 396,925 -0.25(-0.57%)
Nov 26, 2012 43.43 43.44 42.65 43.00 256,836 -0.67(-1.53%)
Nov 23, 2012 43.56 44.03 43.12 43.67 122,139 +0.29(+0.68%)
Nov 21, 2012 43.48 43.94 42.87 43.38 322,996 +0.02(+0.05%)
Nov 20, 2012 42.67 43.38 42.35 43.36 777,667 +0.54(+1.26%)
Nov 19, 2012 41.92 43.42 41.67 42.82 684,076 +1.16(+2.78%)
Nov 16, 2012 41.54 42.19 41.13 41.66 977,112 +0.18(+0.43%)
Nov 15, 2012 41.71 41.80 40.66 41.48 962,310 -0.31(-0.75%)
Nov 14, 2012 42.28 42.28 41.21 41.80 948,479 -0.59(-1.39%)
Nov 13, 2012 42.05 42.87 41.66 42.38 360,621 +0.11(+0.26%)
Nov 12, 2012 41.88 42.62 41.88 42.28 225,578 -0.26(-0.62%)
Nov 09, 2012 42.37 43.28 42.37 42.54 348,255 -0.04(-0.09%)
Nov 08, 2012 43.46 43.84 42.54 42.58 449,006 -0.83(-1.92%)
Nov 07, 2012 41.82 44.82 41.82 43.41 659,734 -2.09(-4.59%)
Nov 06, 2012 45.14 45.56 44.99 45.50 662,756 +0.25(+0.56%)
Nov 05, 2012 44.98 45.42 44.77 45.24 328,880 +0.18(+0.39%)
Nov 02, 2012 45.99 46.09 44.96 45.07 418,095 -0.72(-1.58%)
Nov 01, 2012 45.70 46.32 45.05 45.79 552,182 +0.10(+0.21%)
Oct 31, 2012 45.70 46.19 44.95 45.70 665,572 -0.44(-0.96%)
Oct 26, 2012 46.33 46.14 46.14 46.14 684,612 -0.37(-0.80%)
Oct 25, 2012 49.16 49.73 45.52 46.51 1,505,129 -3.49(-6.97%)
Oct 24, 2012 50.91 51.17 49.81 50.00 412,399 -0.52(-1.03%)
Oct 23, 2012 51.21 51.24 49.75 50.51 412,450 -2.33(-4.41%)
Oct 19, 2012 53.09 53.65 52.41 52.85 935,466 -0.18(-0.33%)
Oct 18, 2012 52.68 53.20 52.41 53.02 414,886 +0.34(+0.65%)
Oct 17, 2012 51.55 52.86 51.36 52.68 485,737 +1.11(+2.15%)
Oct 16, 2012 50.25 51.92 50.25 51.57 625,006 +1.59(+3.17%)
Oct 15, 2012 49.53 50.01 48.95 49.99 334,345 +0.33(+0.67%)
Oct 12, 2012 50.48 50.86 49.57 49.65 289,994 -0.82(-1.63%)
Oct 11, 2012 50.87 51.34 50.48 50.48 255,228 +0.15(+0.29%)
Oct 10, 2012 50.73 50.84 50.06 50.33 300,175 -0.50(-0.98%)
Oct 09, 2012 50.53 51.21 50.16 50.83 242,995 +0.49(+0.97%)
Oct 08, 2012 50.01 50.45 49.71 50.34 221,284 -0.04(-0.08%)
Oct 05, 2012 51.33 51.45 50.20 50.38 320,680 -0.56(-1.10%)
Oct 04, 2012 50.69 51.42 50.40 50.94 391,494 +0.67(+1.33%)
Oct 03, 2012 50.79 50.82 49.90 50.27 629,563 -0.49(-0.96%)
Oct 02, 2012 50.92 51.05 50.19 50.76 195,353 +0.18(+0.35%)
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.