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, 2018 53.55 53.79 51.96 52.23 1,315,002 -1.36(-2.54%)
Jan 30, 2018 55.87 55.87 53.03 53.59 1,383,333 -2.73(-4.85%)
Jan 29, 2018 56.67 57.36 55.83 56.32 874,649 -0.90(-1.57%)
Jan 26, 2018 56.24 57.92 55.38 57.22 1,664,889 +1.70(+3.06%)
Jan 25, 2018 58.14 58.25 55.32 55.52 1,135,360 -2.45(-4.23%)
Jan 24, 2018 58.95 59.13 57.57 57.97 854,741 -0.21(-0.36%)
Jan 23, 2018 59.13 59.13 57.65 58.18 433,571 -0.44(-0.75%)
Jan 22, 2018 57.84 58.80 57.38 58.62 531,242 +1.14(+1.98%)
Jan 19, 2018 57.22 57.62 56.88 57.48 2,334,287 +0.07(+0.12%)
Jan 18, 2018 57.88 58.17 57.11 57.41 520,765 -0.40(-0.69%)
Jan 17, 2018 57.55 58.47 57.07 57.81 635,086 +0.53(+0.93%)
Jan 16, 2018 58.29 58.80 57.23 57.28 635,497 -0.67(-1.16%)
Jan 12, 2018 57.95 57.95 57.95 0 -0.24(-0.41%)
Jan 11, 2018 57.76 59.03 57.35 58.19 649,666 +0.91(+1.59%)
Jan 10, 2018 59.40 59.56 57.25 57.28 541,676 -2.01(-3.39%)
Jan 09, 2018 59.40 60.07 59.23 59.29 529,857 +0.07(+0.12%)
Jan 08, 2018 58.52 59.28 57.97 59.22 389,792 +0.84(+1.44%)
Jan 05, 2018 58.60 58.60 57.84 58.38 892,009 -0.35(-0.60%)
Jan 04, 2018 58.81 58.94 57.77 58.73 680,245 -0.01(-0.02%)
Jan 03, 2018 59.29 59.60 58.36 58.74 703,501 -0.40(-0.68%)
Jan 02, 2018 58.03 59.22 57.87 59.14 2,073,146 +1.57(+2.73%)
Dec 29, 2017 57.57 57.57 57.57 0 -0.03(-0.05%)
Dec 28, 2017 57.67 57.87 57.21 57.60 570,513 -0.10(-0.17%)
Dec 27, 2017 58.53 58.53 57.61 57.70 473,354 -0.98(-1.67%)
Dec 26, 2017 58.06 58.96 57.66 58.68 680,945 +0.93(+1.61%)
Dec 22, 2017 57.66 58.24 57.22 57.75 516,633 +0.25(+0.43%)
Dec 21, 2017 55.46 57.59 55.24 57.50 1,093,149 +2.02(+3.64%)
Dec 20, 2017 53.98 55.88 53.65 55.48 702,392 +1.98(+3.70%)
Dec 19, 2017 53.53 54.24 52.99 53.50 728,548 +0.39(+0.73%)
Dec 18, 2017 52.45 53.74 52.01 53.11 764,914 +0.84(+1.61%)
Dec 15, 2017 53.84 54.07 52.14 52.27 1,746,076 -1.69(-3.13%)
Dec 14, 2017 54.50 55.18 53.93 53.96 429,883 -0.59(-1.08%)
Dec 13, 2017 54.55 55.23 54.20 54.55 576,318 -0.09(-0.16%)
Dec 12, 2017 55.00 55.00 53.80 54.64 608,852 -0.09(-0.16%)
Dec 11, 2017 54.43 55.00 54.33 54.73 361,692 +0.38(+0.70%)
Dec 08, 2017 54.60 55.15 54.10 54.35 412,629 +0.42(+0.78%)
Dec 07, 2017 53.11 53.98 52.87 53.93 637,815 +1.06(+2.00%)
Dec 06, 2017 54.61 54.65 52.68 52.87 950,255 +0.00(+0.00%)
Dec 05, 2017 56.05 56.23 54.86 638,255 +0.00(+0.00%)
Dec 04, 2017 57.14 57.97 56.28 56.36 482,454 -0.78(-1.37%)
Dec 01, 2017 57.01 58.16 56.67 57.14 767,190 +0.68(+1.20%)
Nov 30, 2017 55.37 56.79 55.26 56.46 931,319 +1.59(+2.90%)
Nov 29, 2017 54.59 55.51 54.08 54.87 548,061 +0.11(+0.20%)
Nov 28, 2017 54.30 54.89 54.20 54.76 542,206 +0.31(+0.57%)
Nov 27, 2017 55.73 55.73 54.44 54.45 730,107 -1.63(-2.91%)
Nov 24, 2017 56.64 56.64 55.86 56.08 215,575 +0.12(+0.21%)
Nov 22, 2017 56.11 56.44 55.57 55.96 619,505 +0.73(+1.32%)
Nov 21, 2017 55.90 55.97 54.85 55.23 850,578 -0.06(-0.11%)
Nov 20, 2017 55.15 55.54 54.27 55.29 821,724 +0.34(+0.62%)
Nov 17, 2017 54.08 54.97 53.88 54.95 708,225 +1.16(+2.16%)
Nov 16, 2017 53.57 53.83 52.92 53.79 629,741 +0.45(+0.84%)
Nov 15, 2017 53.44 53.75 52.74 53.34 1,163,529 -0.87(-1.60%)
Nov 14, 2017 55.98 56.03 53.89 54.21 1,233,849 -1.91(-3.40%)
Nov 13, 2017 56.81 57.50 56.08 56.12 1,074,330 -0.70(-1.23%)
Nov 10, 2017 56.31 57.98 56.30 56.82 1,296,785 +0.15(+0.26%)
Nov 09, 2017 55.94 56.75 55.02 56.67 1,713,654 +0.31(+0.55%)
Nov 08, 2017 55.67 56.84 54.52 56.36 2,193,546 +1.24(+2.25%)
Nov 07, 2017 55.82 56.01 54.66 55.12 1,501,344 -0.63(-1.13%)
Nov 06, 2017 54.37 56.14 54.14 55.75 1,012,587 +1.48(+2.73%)
Nov 03, 2017 53.26 54.74 52.51 54.27 750,218 +0.80(+1.50%)
Nov 02, 2017 53.46 53.78 52.76 53.47 850,295 -0.38(-0.71%)
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.