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 30, 2015 61.22 64.46 60.46 63.34 2,067,304 +1.42(+2.29%)
Jan 29, 2015 62.22 62.44 60.18 61.92 823,506 +0.25(+0.40%)
Jan 28, 2015 64.78 64.78 61.35 61.67 865,236 -3.49(-5.35%)
Jan 27, 2015 63.63 65.50 63.17 65.16 886,554 +1.20(+1.87%)
Jan 26, 2015 62.77 63.99 62.03 63.96 1,193,177 +0.73(+1.15%)
Jan 23, 2015 64.12 64.95 63.08 63.23 845,847 -1.21(-1.88%)
Jan 22, 2015 65.84 66.01 62.93 64.44 1,055,045 -1.18(-1.80%)
Jan 21, 2015 65.16 66.86 64.49 65.62 1,229,935 +1.27(+1.97%)
Jan 20, 2015 63.59 64.47 62.04 64.35 1,333,705 -0.35(-0.54%)
Jan 16, 2015 60.92 64.78 60.61 64.70 918,044 +3.98(+6.56%)
Jan 15, 2015 63.08 63.26 60.54 60.71 900,379 -1.19(-1.92%)
Jan 14, 2015 59.52 61.92 59.18 61.90 803,537 +1.81(+3.01%)
Jan 13, 2015 59.85 60.97 58.93 60.09 925,245 +0.37(+0.62%)
Jan 12, 2015 60.89 60.92 58.31 59.72 1,004,118 -2.28(-3.67%)
Jan 09, 2015 61.35 62.35 60.09 62.00 768,008 +0.97(+1.59%)
Jan 08, 2015 59.89 62.00 58.41 61.03 1,117,245 +2.06(+3.49%)
Jan 07, 2015 60.08 60.35 57.63 58.97 1,127,098 -0.07(-0.12%)
Jan 06, 2015 59.24 60.55 58.05 59.04 1,621,666 -0.35(-0.59%)
Jan 05, 2015 61.73 62.28 58.83 59.39 1,239,291 -3.77(-5.96%)
Jan 02, 2015 62.76 63.97 61.56 63.16 862,320 -0.52(-0.82%)
Dec 31, 2014 62.87 63.68 63.68 63.68 679,675 +0.10(+0.16%)
Dec 30, 2014 64.37 66.02 63.54 63.58 747,735 -1.44(-2.21%)
Dec 29, 2014 65.19 66.28 64.41 65.02 587,099 +0.70(+1.09%)
Dec 26, 2014 64.94 65.63 63.68 64.32 347,510 +0.07(+0.11%)
Dec 24, 2014 63.28 64.25 64.25 64.25 252,825 -0.02(-0.03%)
Dec 23, 2014 64.49 65.22 63.45 64.27 1,277,173 +0.24(+0.37%)
Dec 22, 2014 62.40 65.56 62.09 64.03 1,287,695 -0.74(-1.14%)
Dec 19, 2014 63.40 65.16 62.58 64.77 2,250,203 +1.87(+2.97%)
Dec 18, 2014 65.44 65.44 61.07 62.90 1,661,684 +1.49(+2.42%)
Dec 17, 2014 55.87 61.47 55.68 61.41 1,265,737 +5.75(+10.34%)
Dec 16, 2014 54.75 58.11 54.42 55.66 1,653,440 +0.24(+0.43%)
Dec 15, 2014 56.67 57.56 55.00 55.42 1,428,038 -0.85(-1.51%)
Dec 12, 2014 55.48 57.53 55.15 56.27 1,315,128 -0.74(-1.30%)
Dec 11, 2014 56.48 58.33 55.43 57.01 1,129,732 +0.58(+1.03%)
Dec 10, 2014 55.83 56.64 54.98 56.43 900,734 -1.26(-2.18%)
Dec 09, 2014 56.08 58.12 55.83 57.69 903,978 +1.33(+2.36%)
Dec 08, 2014 58.79 59.39 56.25 56.36 965,331 -4.07(-6.74%)
Dec 05, 2014 59.92 61.12 58.89 60.43 1,088,847 +0.26(+0.43%)
Dec 04, 2014 59.63 61.17 59.10 60.17 1,260,501 -0.79(-1.29%)
Dec 03, 2014 59.02 62.63 58.71 60.96 1,371,170 +2.05(+3.48%)
Dec 02, 2014 58.37 61.25 57.96 58.91 1,290,519 -0.53(-0.89%)
Dec 01, 2014 58.21 59.63 56.51 59.44 1,392,531 -0.20(-0.33%)
Nov 28, 2014 62.49 62.49 57.86 59.64 680,043 -6.15(-9.35%)
Nov 26, 2014 66.60 65.80 65.80 65.80 514,963 -1.42(-2.11%)
Nov 25, 2014 68.92 69.25 66.61 67.21 678,556 -1.20(-1.75%)
Nov 24, 2014 68.87 68.97 67.37 68.41 767,831 -0.99(-1.42%)
Nov 21, 2014 69.50 70.26 68.43 69.40 772,056 +1.15(+1.68%)
Nov 20, 2014 66.06 68.59 66.06 68.25 1,034,797 +2.04(+3.08%)
Nov 19, 2014 66.68 66.96 65.10 66.21 837,533 -0.26(-0.39%)
Nov 18, 2014 65.62 67.06 65.18 66.47 769,675 +0.49(+0.74%)
Nov 17, 2014 66.90 66.98 65.53 65.98 812,621 -1.89(-2.78%)
Nov 14, 2014 67.52 68.13 66.45 67.87 583,651 +1.00(+1.49%)
Nov 13, 2014 67.88 67.90 65.94 66.87 778,196 -1.74(-2.53%)
Nov 12, 2014 67.89 69.02 66.96 68.61 1,151,545 -0.06(-0.09%)
Nov 11, 2014 68.33 69.39 66.89 68.67 892,261 +0.17(+0.25%)
Nov 10, 2014 71.53 72.33 68.05 68.50 931,265 -2.17(-3.07%)
Nov 07, 2014 67.88 71.14 67.55 70.67 1,160,380 +3.08(+4.55%)
Nov 06, 2014 65.78 67.61 65.30 67.59 817,818 +1.10(+1.65%)
Nov 05, 2014 65.67 67.29 64.84 66.49 1,288,750 +1.67(+2.57%)
Nov 04, 2014 64.75 64.88 62.68 64.83 1,089,473 -0.74(-1.13%)
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.