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, 2012 47.64 47.81 46.51 46.78 497,089 -0.39(-0.82%)
Jan 30, 2012 47.35 47.43 46.53 47.17 365,017 -0.70(-1.46%)
Jan 27, 2012 48.04 48.18 47.22 47.87 703,273 -0.50(-1.02%)
Jan 26, 2012 52.99 52.99 47.78 48.37 1,372,498 -4.19(-7.97%)
Jan 25, 2012 51.64 52.83 50.96 52.55 637,697 +0.98(+1.90%)
Jan 24, 2012 51.28 51.78 50.83 51.57 334,844 +0.07(+0.13%)
Jan 23, 2012 49.74 51.78 49.74 51.51 369,757 +2.00(+4.04%)
Jan 20, 2012 49.63 49.89 49.14 49.50 304,933 -0.10(-0.20%)
Jan 19, 2012 50.88 50.88 49.16 49.60 409,444 -0.97(-1.92%)
Jan 18, 2012 49.79 50.92 49.72 50.57 351,955 +0.72(+1.44%)
Jan 17, 2012 51.10 51.28 49.45 49.85 508,077 -0.53(-1.06%)
Jan 13, 2012 49.39 50.57 49.13 50.39 541,034 +0.32(+0.64%)
Jan 12, 2012 49.77 50.27 49.71 50.07 376,514 +0.37(+0.74%)
Jan 11, 2012 50.74 50.82 49.44 49.70 324,774 -1.18(-2.33%)
Jan 10, 2012 51.53 51.79 50.69 50.88 267,857 +0.14(+0.27%)
Jan 09, 2012 51.13 51.27 50.61 50.75 418,062 -0.26(-0.51%)
Jan 06, 2012 51.23 51.46 50.56 51.01 230,025 -0.26(-0.51%)
Jan 05, 2012 50.68 51.62 50.10 51.27 458,011 +0.40(+0.78%)
Jan 04, 2012 49.93 51.06 49.45 50.87 450,459 +2.31(+4.76%)
Dec 30, 2011 48.49 49.06 48.49 48.56 252,264 +0.07(+0.14%)
Dec 29, 2011 47.69 48.59 47.55 48.49 261,418 +1.05(+2.21%)
Dec 28, 2011 48.92 48.92 47.27 47.45 225,410 -1.44(-2.94%)
Dec 27, 2011 48.33 49.18 48.11 48.88 119,655 +0.52(+1.08%)
Dec 23, 2011 48.60 48.82 47.89 48.36 192,448 +0.51(+1.08%)
Dec 21, 2011 47.06 47.91 46.66 47.84 246,842 +0.82(+1.73%)
Dec 20, 2011 46.97 47.63 46.75 47.03 439,772 +1.18(+2.58%)
Dec 19, 2011 47.32 47.68 45.74 45.84 401,903 -1.40(-2.96%)
Dec 16, 2011 45.95 47.27 45.76 47.24 1,118,611 +1.66(+3.64%)
Dec 15, 2011 45.97 46.39 45.39 45.58 568,783 +0.55(+1.23%)
Dec 14, 2011 46.47 46.80 44.96 45.03 542,924 -1.77(-3.78%)
Dec 13, 2011 47.91 48.87 46.51 46.79 449,372 -0.69(-1.45%)
Dec 12, 2011 48.83 48.86 46.91 47.48 501,866 -1.90(-3.85%)
Dec 09, 2011 47.83 49.73 47.67 49.39 640,757 +1.76(+3.69%)
Dec 08, 2011 47.88 48.15 47.15 47.63 697,545 -0.46(-0.95%)
Dec 07, 2011 48.60 48.65 47.76 48.09 414,232 -0.75(-1.53%)
Dec 06, 2011 49.40 49.51 48.39 48.83 332,067 -0.45(-0.91%)
Dec 05, 2011 49.63 50.33 48.81 49.28 343,608 +0.67(+1.38%)
Dec 02, 2011 49.77 50.00 48.59 48.61 979,041 -0.65(-1.32%)
Dec 01, 2011 49.17 49.98 49.02 49.26 288,570 +0.00(+0.00%)
Nov 30, 2011 49.38 49.94 48.75 49.26 580,384 +1.86(+3.91%)
Nov 29, 2011 46.84 47.88 46.57 47.41 272,852 +0.73(+1.56%)
Nov 28, 2011 46.45 47.59 46.26 46.68 443,943 +1.78(+3.96%)
Nov 25, 2011 44.45 45.43 44.45 44.90 238,280 +0.22(+0.50%)
Nov 23, 2011 46.18 46.18 44.66 44.68 389,956 -2.20(-4.70%)
Nov 22, 2011 46.66 47.44 46.19 46.88 496,108 +0.25(+0.54%)
Nov 21, 2011 46.61 47.07 45.87 46.63 301,607 -1.29(-2.70%)
Nov 18, 2011 48.47 48.70 47.54 47.92 387,754 -0.26(-0.54%)
Nov 17, 2011 49.69 49.85 47.88 48.18 572,352 -1.40(-2.82%)
Nov 16, 2011 50.12 51.71 49.48 49.58 928,552 -0.86(-1.71%)
Nov 15, 2011 49.17 50.64 49.15 50.45 596,292 +1.12(+2.26%)
Nov 14, 2011 49.64 50.01 48.99 49.33 369,039 -0.71(-1.42%)
Nov 11, 2011 49.38 50.57 49.28 50.04 320,937 +1.08(+2.20%)
Nov 10, 2011 48.84 49.37 47.68 48.96 491,562 +0.89(+1.85%)
Nov 09, 2011 48.71 49.52 47.99 48.07 459,653 -1.98(-3.95%)
Nov 08, 2011 49.79 50.17 48.78 50.05 429,793 +0.77(+1.55%)
Nov 07, 2011 48.53 49.41 47.79 49.28 465,649 +0.88(+1.82%)
Nov 04, 2011 47.62 48.48 46.92 48.40 352,748 +0.30(+0.62%)
Nov 03, 2011 48.11 48.51 47.14 48.10 585,175 +0.72(+1.51%)
Nov 02, 2011 46.96 47.95 46.51 47.38 504,787 +1.63(+3.56%)
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.