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 (%)
Oct 31, 2007 59.88 61.29 59.76 60.83 585,930 +1.17(+1.96%)
Oct 30, 2007 59.09 61.15 59.09 59.66 437,580 +0.37(+0.63%)
Oct 29, 2007 59.52 59.78 58.42 59.29 600,239 +0.44(+0.74%)
Oct 26, 2007 57.79 59.07 57.55 58.85 548,579 +1.78(+3.11%)
Oct 25, 2007 56.02 57.28 55.81 57.07 413,170 +1.25(+2.23%)
Oct 24, 2007 55.35 56.08 54.36 55.83 460,306 +0.31(+0.57%)
Oct 23, 2007 55.73 56.60 54.97 55.52 423,271 +0.49(+0.90%)
Oct 22, 2007 55.51 55.54 54.59 55.02 433,266 -0.94(-1.68%)
Oct 19, 2007 57.17 57.29 55.53 55.96 421,272 -1.30(-2.27%)
Oct 18, 2007 57.12 57.81 56.85 57.26 305,327 +0.29(+0.52%)
Oct 17, 2007 57.84 57.87 56.60 56.97 311,009 -0.67(-1.17%)
Oct 16, 2007 58.02 58.20 57.43 57.65 294,280 -0.20(-0.35%)
Oct 15, 2007 56.97 57.88 56.80 57.84 364,667 +1.23(+2.17%)
Oct 12, 2007 56.55 56.92 56.21 56.62 392,969 +0.12(+0.22%)
Oct 11, 2007 56.69 56.99 55.96 56.49 312,692 +0.04(+0.07%)
Oct 10, 2007 56.74 56.74 56.10 56.46 218,527 -0.39(-0.69%)
Oct 09, 2007 55.89 56.85 55.60 56.85 180,650 +0.88(+1.58%)
Oct 08, 2007 56.03 56.22 55.71 55.96 147,929 +0.00(+0.00%)
Oct 05, 2007 56.51 56.64 55.41 55.96 380,870 -0.54(-0.96%)
Oct 04, 2007 55.54 56.58 55.11 56.50 289,861 +0.50(+0.90%)
Oct 03, 2007 55.32 56.00 54.69 56.00 391,707 +0.62(+1.12%)
Oct 02, 2007 54.88 55.38 54.32 55.38 280,181 +0.48(+0.87%)
Oct 01, 2007 54.00 55.25 54.00 54.91 246,724 +0.62(+1.14%)
Sep 28, 2007 54.07 54.53 53.81 54.29 253,247 +0.36(+0.67%)
Sep 27, 2007 55.01 55.12 53.62 53.93 319,110 -0.80(-1.46%)
Sep 26, 2007 53.81 55.03 53.20 54.73 458,201 +1.59(+2.99%)
Sep 25, 2007 53.18 53.81 52.90 53.14 240,200 -0.46(-0.85%)
Sep 24, 2007 53.80 54.26 53.53 53.60 218,842 -0.09(-0.16%)
Sep 21, 2007 54.68 54.96 53.54 53.68 327,422 -0.90(-1.65%)
Sep 20, 2007 54.42 55.03 54.36 54.58 288,809 -0.07(-0.12%)
Sep 19, 2007 54.19 54.98 53.95 54.65 351,200 +0.67(+1.25%)
Sep 18, 2007 53.03 54.06 52.38 53.98 277,235 +0.70(+1.32%)
Sep 17, 2007 54.18 54.30 52.80 53.27 314,901 -0.97(-1.79%)
Sep 14, 2007 52.46 54.24 52.37 54.24 385,499 +1.84(+3.52%)
Sep 13, 2007 52.88 53.04 52.30 52.40 258,192 -0.25(-0.47%)
Sep 12, 2007 52.48 53.19 52.06 52.65 338,785 +0.20(+0.38%)
Sep 11, 2007 52.01 52.53 51.73 52.45 240,200 +0.54(+1.04%)
Sep 10, 2007 51.18 51.99 51.00 51.90 411,697 +1.15(+2.27%)
Sep 07, 2007 51.34 52.10 50.38 50.75 407,910 -1.16(-2.23%)
Sep 06, 2007 52.30 52.78 51.37 51.91 406,963 -0.40(-0.76%)
Sep 05, 2007 52.43 52.51 51.53 52.31 501,444 -0.03(-0.05%)
Sep 04, 2007 51.16 52.82 51.10 52.34 436,349 +1.30(+2.55%)
Aug 31, 2007 51.32 51.91 51.04 51.04 332,156 +0.07(+0.13%)
Aug 30, 2007 51.17 52.06 50.55 50.97 248,828 -0.32(-0.63%)
Aug 29, 2007 50.47 51.46 50.01 51.30 237,254 +1.21(+2.41%)
Aug 28, 2007 50.97 51.09 49.94 50.09 425,480 -0.97(-1.90%)
Aug 27, 2007 52.75 52.99 50.94 51.06 310,588 -1.64(-3.12%)
Aug 24, 2007 52.00 52.75 51.58 52.70 293,648 +1.10(+2.14%)
Aug 23, 2007 52.24 52.24 51.32 51.60 334,471 -0.51(-0.98%)
Aug 22, 2007 51.66 52.26 50.94 52.11 360,985 +0.98(+1.91%)
Aug 21, 2007 50.38 51.25 50.16 51.13 409,172 +0.72(+1.43%)
Aug 20, 2007 50.43 50.70 49.08 50.41 448,101 +0.29(+0.59%)
Aug 17, 2007 49.20 50.47 48.72 50.12 328,790 +0.91(+1.85%)
Aug 16, 2007 49.30 49.74 47.46 49.20 477,350 -0.59(-1.18%)
Aug 15, 2007 50.17 50.87 49.68 49.79 338,364 -0.57(-1.13%)
Aug 14, 2007 51.13 51.32 50.09 50.36 404,753 -0.88(-1.72%)
Aug 13, 2007 50.94 54.61 50.94 51.25 1,130,932 +0.76(+1.51%)
Aug 10, 2007 46.71 50.82 45.90 50.49 896,097 +3.82(+8.19%)
Aug 09, 2007 49.46 49.96 45.85 46.67 1,376,604 -2.79(-5.65%)
Aug 08, 2007 49.62 50.11 49.01 49.46 1,108,522 -0.64(-1.27%)
Aug 07, 2007 49.90 50.37 48.96 50.10 975,322 +0.20(+0.40%)
Aug 06, 2007 48.57 49.90 48.15 49.90 965,538 +0.66(+1.33%)
Aug 03, 2007 49.77 51.27 49.18 49.24 672,309 -2.02(-3.95%)
Aug 02, 2007 50.96 52.19 50.43 51.27 749,220 -0.13(-0.26%)
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.