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, 2014 69.13 70.93 69.01 70.20 644,031 -0.44(-0.62%)
Jan 30, 2014 70.02 71.10 69.74 70.64 829,639 +1.01(+1.45%)
Jan 29, 2014 69.65 70.79 68.99 69.63 957,439 -0.82(-1.17%)
Jan 28, 2014 67.68 71.47 67.68 70.45 1,458,043 +2.78(+4.11%)
Jan 27, 2014 68.99 69.32 67.38 67.67 813,112 -1.20(-1.74%)
Jan 24, 2014 70.03 70.62 68.46 68.87 945,001 -1.81(-2.56%)
Jan 23, 2014 71.25 72.61 70.29 70.68 926,188 -1.18(-1.64%)
Jan 22, 2014 70.37 72.01 69.92 71.86 848,926 +1.78(+2.54%)
Jan 21, 2014 68.44 70.09 67.92 70.08 839,194 +2.05(+3.02%)
Jan 17, 2014 68.51 68.03 68.03 68.03 1,204,823 -0.44(-0.64%)
Jan 16, 2014 67.24 68.84 67.24 68.46 850,534 +0.85(+1.26%)
Jan 15, 2014 67.06 67.98 66.92 67.61 570,232 +0.56(+0.83%)
Jan 14, 2014 65.61 67.44 65.61 67.06 700,457 +1.90(+2.91%)
Jan 13, 2014 67.22 67.80 64.87 65.16 745,997 -2.72(-4.01%)
Jan 10, 2014 66.36 68.07 66.33 67.88 706,741 +1.27(+1.91%)
Jan 09, 2014 68.28 68.68 65.79 66.61 896,756 -1.47(-2.16%)
Jan 08, 2014 68.90 69.15 67.74 68.08 476,747 -0.82(-1.20%)
Jan 07, 2014 67.53 69.44 67.53 68.90 721,218 +1.50(+2.22%)
Jan 06, 2014 67.74 68.17 66.66 67.40 1,099,052 -0.29(-0.43%)
Jan 03, 2014 67.95 68.39 66.81 67.69 587,766 -0.48(-0.70%)
Jan 02, 2014 70.06 70.21 67.60 68.17 611,467 -2.06(-2.94%)
Dec 31, 2013 69.34 70.23 70.23 70.23 405,771 +0.69(+1.00%)
Dec 30, 2013 70.18 70.92 69.30 69.54 476,221 -0.68(-0.98%)
Dec 27, 2013 68.95 70.26 68.19 70.22 565,494 +1.76(+2.57%)
Dec 26, 2013 68.06 68.62 67.73 68.46 308,221 +0.41(+0.60%)
Dec 24, 2013 68.01 68.33 67.49 68.06 197,059 -0.36(-0.52%)
Dec 23, 2013 69.13 69.74 68.29 68.42 468,253 -0.54(-0.78%)
Dec 20, 2013 67.75 69.31 67.74 68.95 878,637 +1.19(+1.76%)
Dec 19, 2013 66.81 67.99 66.79 67.76 741,079 +0.49(+0.72%)
Dec 18, 2013 66.71 67.32 65.62 67.27 1,246,193 +1.44(+2.19%)
Dec 17, 2013 65.78 66.13 65.27 65.83 772,577 +0.01(+0.02%)
Dec 16, 2013 66.56 66.99 65.50 65.82 742,459 -0.10(-0.15%)
Dec 13, 2013 67.22 67.38 65.26 65.92 782,656 -1.23(-1.83%)
Dec 12, 2013 66.41 67.42 66.14 67.15 802,420 +1.02(+1.55%)
Dec 11, 2013 67.77 67.77 66.02 66.13 838,454 -1.86(-2.73%)
Dec 10, 2013 67.56 69.67 67.56 67.99 604,790 +0.34(+0.50%)
Dec 09, 2013 68.29 69.28 67.52 67.65 896,102 -0.64(-0.93%)
Dec 06, 2013 70.74 70.79 67.75 68.29 1,151,729 -1.74(-2.48%)
Dec 05, 2013 70.59 71.11 69.90 70.02 912,806 -1.05(-1.48%)
Dec 04, 2013 71.01 72.05 70.54 71.08 557,649 -0.11(-0.15%)
Dec 03, 2013 70.38 72.02 69.85 71.18 856,241 +0.60(+0.84%)
Dec 02, 2013 71.67 71.85 70.06 70.59 924,095 -1.05(-1.47%)
Nov 29, 2013 72.06 72.70 70.86 71.64 214,975 -0.45(-0.62%)
Nov 27, 2013 73.65 74.14 71.45 72.09 505,797 -1.88(-2.54%)
Nov 26, 2013 72.89 74.45 72.23 73.96 614,203 +1.17(+1.61%)
Nov 25, 2013 73.77 73.86 71.24 72.79 600,338 -1.35(-1.82%)
Nov 22, 2013 74.45 74.45 72.95 74.14 467,433 -0.21(-0.28%)
Nov 21, 2013 73.12 75.07 73.06 74.35 722,831 +1.64(+2.25%)
Nov 20, 2013 72.90 73.81 71.71 72.71 725,776 +0.53(+0.73%)
Nov 19, 2013 72.97 74.22 71.88 72.19 806,569 -1.07(-1.46%)
Nov 18, 2013 75.99 75.99 72.80 73.26 1,212,190 -2.14(-2.84%)
Nov 15, 2013 75.04 75.50 73.97 75.40 509,533 +0.48(+0.64%)
Nov 14, 2013 74.44 75.19 73.11 74.93 743,588 +0.62(+0.83%)
Nov 13, 2013 73.06 75.13 73.03 74.31 773,128 +0.88(+1.20%)
Nov 12, 2013 74.37 75.00 73.10 73.43 909,373 -1.26(-1.68%)
Nov 11, 2013 74.69 75.57 74.09 74.69 566,303 +0.35(+0.47%)
Nov 08, 2013 73.51 75.78 73.35 74.34 851,927 +1.15(+1.57%)
Nov 07, 2013 75.13 75.33 71.34 73.20 1,858,566 -1.64(-2.20%)
Nov 06, 2013 78.71 79.18 74.68 74.84 998,518 -2.67(-3.44%)
Nov 05, 2013 78.56 80.23 77.32 77.51 1,204,233 +0.44(+0.57%)
Nov 04, 2013 75.49 77.28 75.38 77.07 1,033,627 +1.61(+2.13%)
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.