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, 2011 52.82 54.07 52.82 53.75 625,527 +0.78(+1.47%)
Jan 28, 2011 53.04 53.55 52.82 52.97 515,383 -0.01(-0.02%)
Jan 27, 2011 52.88 53.32 52.64 52.98 406,838 +0.11(+0.20%)
Jan 26, 2011 52.24 53.05 52.13 52.87 369,581 +0.57(+1.08%)
Jan 25, 2011 51.96 52.30 51.72 52.30 495,821 +0.20(+0.39%)
Jan 24, 2011 52.00 52.45 51.97 52.10 379,671 +0.06(+0.11%)
Jan 21, 2011 52.12 52.39 51.77 52.04 210,759 +0.28(+0.54%)
Jan 20, 2011 51.97 52.26 51.35 51.77 384,193 -0.22(-0.43%)
Jan 19, 2011 53.23 53.25 51.84 51.99 430,781 -1.35(-2.52%)
Jan 18, 2011 52.76 53.36 52.49 53.33 487,923 +0.45(+0.85%)
Jan 14, 2011 52.04 52.89 51.90 52.88 446,382 +0.76(+1.46%)
Jan 13, 2011 51.93 52.35 51.60 52.12 380,168 +0.29(+0.56%)
Jan 12, 2011 51.47 51.88 51.15 51.83 337,037 +0.64(+1.26%)
Jan 11, 2011 50.81 51.19 50.80 51.19 428,469 +0.52(+1.02%)
Jan 10, 2011 49.67 50.76 49.67 50.67 514,849 +0.61(+1.21%)
Jan 07, 2011 49.05 50.24 48.83 50.06 651,354 +1.37(+2.81%)
Jan 06, 2011 49.21 49.24 48.60 48.70 428,450 -0.55(-1.12%)
Jan 05, 2011 48.77 49.29 48.69 49.25 490,286 +0.29(+0.59%)
Jan 04, 2011 48.68 49.02 48.27 48.96 761,357 +0.38(+0.77%)
Jan 03, 2011 46.98 48.63 46.75 48.58 1,039,603 +2.18(+4.70%)
Dec 31, 2010 46.42 46.81 46.24 46.40 225,488 -0.08(-0.17%)
Dec 30, 2010 46.53 46.80 46.46 46.48 162,549 -0.17(-0.37%)
Dec 29, 2010 46.47 46.71 46.28 46.65 142,884 +0.34(+0.73%)
Dec 28, 2010 46.16 46.40 45.92 46.31 119,754 +0.26(+0.56%)
Dec 27, 2010 46.21 46.37 45.83 46.05 171,147 -0.35(-0.75%)
Dec 23, 2010 46.18 46.51 46.13 46.40 265,398 +0.16(+0.35%)
Dec 22, 2010 45.50 46.26 45.28 46.24 552,918 +0.79(+1.73%)
Dec 21, 2010 45.34 45.60 45.11 45.45 571,840 +0.23(+0.51%)
Dec 20, 2010 45.34 45.41 43.89 45.22 839,800 +0.10(+0.21%)
Dec 17, 2010 45.25 45.28 44.75 45.12 1,261,244 -0.03(-0.06%)
Dec 16, 2010 44.45 45.17 44.20 45.15 372,146 +0.73(+1.64%)
Dec 15, 2010 44.41 44.80 44.33 44.42 438,781 -0.09(-0.19%)
Dec 14, 2010 44.70 44.84 44.22 44.51 434,815 -0.12(-0.28%)
Dec 13, 2010 45.30 45.52 44.57 44.63 418,823 -0.52(-1.15%)
Dec 10, 2010 44.32 45.59 44.17 45.15 688,610 +1.62(+3.71%)
Dec 09, 2010 43.67 43.84 43.17 43.53 244,389 +0.14(+0.33%)
Dec 08, 2010 44.03 44.13 43.36 43.39 294,731 -0.62(-1.42%)
Dec 07, 2010 43.96 44.09 43.65 44.02 366,910 +0.45(+1.04%)
Dec 06, 2010 44.13 44.19 43.53 43.56 308,910 -0.66(-1.50%)
Dec 03, 2010 43.92 44.23 43.69 44.23 315,997 +0.11(+0.24%)
Dec 02, 2010 42.65 44.16 42.60 44.12 446,738 +1.51(+3.54%)
Dec 01, 2010 42.46 42.81 42.38 42.61 388,236 +0.75(+1.79%)
Nov 30, 2010 41.99 42.15 41.65 41.86 370,000 -0.49(-1.16%)
Nov 29, 2010 42.43 42.51 41.79 42.35 237,682 -0.28(-0.65%)
Nov 26, 2010 42.76 42.95 42.61 42.63 91,166 -0.41(-0.96%)
Nov 24, 2010 42.64 43.04 43.04 43.04 210,924 +0.51(+1.20%)
Nov 23, 2010 42.44 42.66 42.30 42.53 324,470 -0.43(-1.01%)
Nov 22, 2010 42.31 43.07 41.96 42.97 498,217 +0.27(+0.63%)
Nov 19, 2010 42.96 42.96 42.48 42.70 404,353 -0.30(-0.69%)
Nov 18, 2010 43.03 43.16 42.78 43.00 452,778 +0.28(+0.65%)
Nov 17, 2010 42.99 43.23 42.65 42.72 376,790 -0.34(-0.78%)
Nov 16, 2010 44.03 44.03 42.94 43.05 428,334 -1.32(-2.97%)
Nov 15, 2010 44.52 44.78 44.37 44.37 317,278 -0.02(-0.04%)
Nov 12, 2010 44.78 44.88 44.06 44.39 447,932 -0.76(-1.68%)
Nov 11, 2010 44.20 45.19 44.17 45.15 400,010 +0.63(+1.43%)
Nov 10, 2010 44.22 44.53 43.86 44.52 340,632 +0.27(+0.61%)
Nov 09, 2010 44.50 44.91 44.08 44.25 282,095 -0.12(-0.26%)
Nov 08, 2010 44.15 44.52 44.07 44.36 219,992 -0.07(-0.15%)
Nov 05, 2010 44.44 44.61 44.24 44.43 253,630 -0.04(-0.09%)
Nov 04, 2010 43.96 44.49 43.95 44.47 261,482 +0.89(+2.05%)
Nov 03, 2010 43.55 43.78 43.17 43.58 281,923 +0.12(+0.26%)
Nov 02, 2010 43.71 43.75 43.24 43.46 375,351 +0.04(+0.09%)
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.