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, 2007 43.68 44.07 43.34 43.99 395,389 +0.30(+0.70%)
Jan 30, 2007 43.17 43.81 43.17 43.68 303,012 +0.45(+1.03%)
Jan 29, 2007 43.72 43.72 43.14 43.24 601,186 -0.52(-1.19%)
Jan 26, 2007 44.28 44.28 43.44 43.76 428,110 +0.02(+0.04%)
Jan 25, 2007 44.18 44.39 43.46 43.74 489,976 -0.41(-0.93%)
Jan 24, 2007 43.81 44.25 43.49 44.15 571,936 +0.34(+0.78%)
Jan 23, 2007 44.43 44.45 43.73 43.81 1,068,541 -0.28(-0.63%)
Jan 22, 2007 44.03 44.48 43.82 44.08 320,162 -0.10(-0.24%)
Jan 19, 2007 44.29 44.29 43.80 44.19 260,296 +0.53(+1.22%)
Jan 18, 2007 44.60 44.60 43.48 43.65 254,509 -0.18(-0.41%)
Jan 17, 2007 43.53 43.95 43.44 43.84 418,852 +0.16(+0.37%)
Jan 16, 2007 43.71 44.13 43.58 43.67 278,393 +0.00(+0.00%)
Jan 12, 2007 42.95 43.84 42.95 43.67 381,396 +0.72(+1.68%)
Jan 11, 2007 42.83 43.61 42.83 42.95 357,828 +0.12(+0.29%)
Jan 10, 2007 42.63 43.17 42.36 42.83 423,902 +0.20(+0.47%)
Jan 09, 2007 42.20 42.67 41.69 42.63 446,523 +0.33(+0.79%)
Jan 08, 2007 41.90 42.31 41.79 42.30 312,271 +0.48(+1.16%)
Jan 05, 2007 42.25 42.34 41.61 41.81 331,209 -0.39(-0.92%)
Jan 04, 2007 42.87 42.93 41.85 42.20 612,128 -0.74(-1.73%)
Jan 03, 2007 44.58 44.62 42.64 42.94 690,827 -1.67(-3.75%)
Dec 29, 2006 44.73 44.84 44.54 44.61 171,076 -0.11(-0.26%)
Dec 28, 2006 45.01 45.11 44.62 44.73 292,176 -0.30(-0.68%)
Dec 27, 2006 44.58 45.13 44.54 45.03 239,674 +0.65(+1.46%)
Dec 26, 2006 44.44 44.95 44.33 44.39 258,928 -0.07(-0.15%)
Dec 22, 2006 44.49 44.65 44.24 44.45 113,629 -0.04(-0.09%)
Dec 21, 2006 44.81 45.24 44.30 44.49 315,007 -0.37(-0.83%)
Dec 20, 2006 44.88 45.13 44.74 44.86 224,839 +0.10(+0.23%)
Dec 19, 2006 44.41 45.15 44.36 44.76 385,078 +0.23(+0.51%)
Dec 18, 2006 44.90 44.95 44.29 44.53 658,737 -0.44(-0.97%)
Dec 15, 2006 44.86 45.05 44.53 44.97 630,961 +0.15(+0.34%)
Dec 14, 2006 44.24 45.00 44.24 44.81 291,334 +0.66(+1.49%)
Dec 13, 2006 44.03 44.39 43.79 44.16 262,085 +0.32(+0.74%)
Dec 12, 2006 43.52 43.99 43.38 43.84 218,632 +0.21(+0.48%)
Dec 11, 2006 43.62 43.82 43.29 43.63 235,255 -0.07(-0.15%)
Dec 08, 2006 43.63 43.95 43.57 43.69 545,318 +0.02(+0.04%)
Dec 07, 2006 44.03 44.10 43.52 43.67 568,044 -0.33(-0.76%)
Dec 06, 2006 44.20 44.20 43.70 44.01 223,366 +0.03(+0.06%)
Dec 05, 2006 43.70 44.06 43.64 43.98 322,582 +0.44(+1.00%)
Dec 04, 2006 43.26 43.68 43.26 43.54 262,505 +0.29(+0.66%)
Dec 01, 2006 42.94 43.29 42.76 43.26 401,281 +0.14(+0.33%)
Nov 30, 2006 43.00 43.12 42.65 43.11 378,345 +0.12(+0.29%)
Nov 29, 2006 42.05 43.01 42.05 42.99 232,204 +0.97(+2.31%)
Nov 28, 2006 41.95 42.61 41.95 42.02 264,820 +0.07(+0.16%)
Nov 27, 2006 42.60 42.70 41.92 41.95 340,994 -0.75(-1.76%)
Nov 24, 2006 42.30 42.70 42.20 42.70 78,593 +0.43(+1.01%)
Nov 22, 2006 42.30 42.40 41.81 42.28 175,179 -0.10(-0.22%)
Nov 21, 2006 41.20 42.49 41.20 42.37 382,238 +1.17(+2.84%)
Nov 20, 2006 41.25 41.74 41.18 41.20 439,579 -0.26(-0.62%)
Nov 17, 2006 41.31 41.56 41.21 41.46 322,477 -0.04(-0.09%)
Nov 16, 2006 42.28 42.44 41.41 41.50 297,331 -0.68(-1.62%)
Nov 15, 2006 42.11 42.55 42.10 42.18 345,939 -0.02(-0.05%)
Nov 14, 2006 41.92 42.39 40.88 42.20 549,842 +0.34(+0.82%)
Nov 13, 2006 41.70 41.98 41.54 41.86 430,636 -0.13(-0.32%)
Nov 10, 2006 42.08 42.40 41.64 41.99 326,370 -0.24(-0.56%)
Nov 09, 2006 41.91 42.35 41.73 42.23 455,466 +0.32(+0.77%)
Nov 08, 2006 40.87 42.04 40.83 41.91 593,189 +0.65(+1.57%)
Nov 07, 2006 40.81 41.53 40.80 41.26 330,789 +0.42(+1.02%)
Nov 06, 2006 40.77 40.98 40.65 40.84 397,809 -0.09(-0.21%)
Nov 03, 2006 40.58 41.00 40.58 40.93 325,212 +0.43(+1.06%)
Nov 02, 2006 40.42 40.69 40.30 40.50 324,160 -0.06(-0.14%)
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.