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, 2015 40.33 40.99 40.99 40.99 798,500 +0.54(+1.33%)
Dec 30, 2015 41.40 42.46 39.99 40.45 1,361,183 -1.99(-4.69%)
Dec 29, 2015 43.21 43.47 41.13 42.44 1,222,796 -0.02(-0.05%)
Dec 28, 2015 43.77 44.12 42.32 42.46 619,452 -2.47(-5.50%)
Dec 24, 2015 45.33 44.93 44.93 44.93 322,300 -0.50(-1.10%)
Dec 23, 2015 43.24 45.59 43.05 45.43 957,843 +3.20(+7.58%)
Dec 22, 2015 40.88 42.84 40.56 42.23 1,308,094 +0.52(+1.25%)
Dec 21, 2015 44.11 44.11 41.50 41.71 1,253,042 -2.29(-5.20%)
Dec 18, 2015 44.91 44.94 43.31 44.00 1,607,490 -0.67(-1.50%)
Dec 17, 2015 46.83 47.05 43.44 44.67 1,322,254 -2.03(-4.35%)
Dec 16, 2015 49.85 49.91 46.39 46.70 1,028,036 -3.16(-6.34%)
Dec 15, 2015 48.99 50.15 48.87 49.86 927,783 +1.36(+2.80%)
Dec 14, 2015 48.30 49.38 47.18 48.50 1,175,872 -0.20(-0.41%)
Dec 11, 2015 50.79 50.84 48.58 48.70 818,287 -3.06(-5.91%)
Dec 10, 2015 50.66 51.99 50.46 51.76 768,505 +0.71(+1.39%)
Dec 09, 2015 51.01 52.25 49.70 51.05 1,070,590 +0.07(+0.14%)
Dec 08, 2015 49.69 52.58 49.18 50.98 1,458,360 +0.00(+0.00%)
Dec 07, 2015 53.98 54.18 50.29 50.98 1,719,223 -4.43(-7.99%)
Dec 04, 2015 55.20 56.14 54.43 55.41 1,028,144 -0.76(-1.35%)
Dec 03, 2015 57.38 57.52 55.33 56.17 1,119,198 -0.23(-0.41%)
Dec 02, 2015 59.08 59.12 56.18 56.40 946,450 -3.20(-5.37%)
Dec 01, 2015 59.56 60.44 59.30 59.60 603,566 +0.31(+0.52%)
Nov 30, 2015 60.25 60.98 58.58 59.29 1,185,577 -0.53(-0.89%)
Nov 27, 2015 60.83 61.38 59.35 59.82 434,493 -1.33(-2.17%)
Nov 25, 2015 60.74 61.15 61.15 61.15 772,800 -0.42(-0.68%)
Nov 24, 2015 58.19 61.98 58.19 61.57 1,141,886 +3.90(+6.76%)
Nov 23, 2015 56.43 57.95 56.26 57.67 555,873 +1.23(+2.18%)
Nov 20, 2015 57.39 58.10 56.39 56.44 625,286 -0.95(-1.66%)
Nov 19, 2015 58.85 60.16 56.17 57.39 736,806 -1.90(-3.20%)
Nov 18, 2015 59.09 60.45 57.74 59.29 794,285 +0.98(+1.68%)
Nov 17, 2015 58.81 59.26 57.52 58.31 919,097 -0.95(-1.60%)
Nov 16, 2015 57.63 59.33 57.11 59.26 607,773 +1.76(+3.06%)
Nov 13, 2015 56.65 58.49 56.26 57.50 997,309 +0.85(+1.50%)
Nov 12, 2015 57.62 58.35 56.56 56.65 581,497 -2.06(-3.51%)
Nov 11, 2015 61.01 61.07 58.32 58.71 662,002 -2.37(-3.88%)
Nov 10, 2015 58.71 61.16 58.20 61.08 1,017,038 +1.98(+3.35%)
Nov 09, 2015 57.35 59.60 56.22 59.10 1,203,067 +1.97(+3.45%)
Nov 06, 2015 58.93 60.33 56.31 57.13 1,755,679 -2.61(-4.37%)
Nov 05, 2015 59.63 61.83 59.22 59.74 1,062,268 -0.28(-0.47%)
Nov 04, 2015 60.83 61.55 59.26 60.02 792,939 -0.68(-1.12%)
Nov 03, 2015 59.84 61.71 59.84 60.70 733,750 +1.60(+2.71%)
Nov 02, 2015 57.50 59.75 57.50 59.10 691,292 +0.97(+1.67%)
Oct 30, 2015 58.61 59.76 56.23 58.13 974,372 -0.45(-0.77%)
Oct 29, 2015 58.35 59.87 57.91 58.58 919,603 -0.12(-0.20%)
Oct 28, 2015 57.02 59.48 56.41 58.70 615,357 +2.12(+3.75%)
Oct 27, 2015 55.95 57.00 55.31 56.58 859,932 -0.57(-1.00%)
Oct 26, 2015 57.34 58.08 56.47 57.15 827,076 -0.33(-0.57%)
Oct 23, 2015 57.35 58.19 56.48 57.48 736,867 -0.25(-0.43%)
Oct 22, 2015 57.74 58.91 56.83 57.73 580,742 +0.13(+0.23%)
Oct 21, 2015 58.71 58.71 57.46 57.60 541,970 -1.40(-2.37%)
Oct 20, 2015 58.65 60.01 58.22 59.00 520,804 +0.31(+0.53%)
Oct 19, 2015 59.94 60.41 57.92 58.69 775,869 -2.22(-3.64%)
Oct 16, 2015 60.50 61.85 59.95 60.91 851,625 +0.30(+0.49%)
Oct 15, 2015 58.98 60.65 58.62 60.61 866,826 +1.41(+2.38%)
Oct 14, 2015 57.84 59.90 57.55 59.20 960,711 +1.30(+2.24%)
Oct 13, 2015 57.85 59.97 57.59 57.90 944,649 -0.61(-1.04%)
Oct 12, 2015 59.13 59.13 57.68 58.51 926,304 -0.57(-0.96%)
Oct 09, 2015 60.86 61.11 58.69 59.08 1,217,199 -1.42(-2.35%)
Oct 08, 2015 57.31 60.93 57.07 60.50 1,599,882 +2.98(+5.18%)
Oct 07, 2015 57.33 57.83 55.19 57.52 1,691,291 +1.32(+2.35%)
Oct 06, 2015 55.67 57.02 55.08 56.20 1,517,799 +0.81(+1.46%)
Oct 05, 2015 54.45 56.09 54.38 55.39 1,541,784 +1.75(+3.26%)
Oct 02, 2015 50.30 53.64 49.99 53.64 1,006,309 +2.90(+5.71%)
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.