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, 2011 48.21 48.62 47.28 47.52 664,044 -1.70(-3.44%)
Oct 28, 2011 48.97 49.52 48.69 49.21 624,310 -0.10(-0.20%)
Oct 27, 2011 50.50 50.85 47.08 49.31 1,141,386 +0.81(+1.68%)
Oct 26, 2011 48.33 48.73 46.87 48.50 514,184 +0.87(+1.83%)
Oct 25, 2011 47.86 48.67 46.43 47.63 1,274,145 -0.48(-1.01%)
Oct 24, 2011 47.05 48.24 46.82 48.11 469,190 +1.09(+2.33%)
Oct 21, 2011 46.45 47.43 46.34 47.02 222,325 +1.28(+2.80%)
Oct 20, 2011 45.24 45.95 44.36 45.74 342,296 +0.41(+0.90%)
Oct 19, 2011 46.22 46.68 45.01 45.33 499,548 -0.95(-2.05%)
Oct 18, 2011 43.99 46.70 43.29 46.28 635,571 +2.33(+5.31%)
Oct 17, 2011 45.27 45.63 43.70 43.95 538,923 -1.51(-3.32%)
Oct 14, 2011 44.27 45.55 44.27 45.46 383,035 +1.64(+3.74%)
Oct 13, 2011 43.11 44.14 42.45 43.82 281,514 +0.30(+0.69%)
Oct 12, 2011 43.70 44.49 43.50 43.52 440,316 +0.16(+0.38%)
Oct 11, 2011 43.12 44.10 42.80 43.35 533,046 -0.08(-0.18%)
Oct 10, 2011 42.65 44.40 42.60 43.43 581,883 +1.86(+4.47%)
Oct 07, 2011 42.62 43.00 41.46 41.57 818,522 -0.79(-1.87%)
Oct 06, 2011 42.70 43.04 41.94 42.37 758,346 +0.68(+1.63%)
Oct 05, 2011 39.91 41.81 39.16 41.69 925,396 +2.03(+5.13%)
Oct 04, 2011 37.01 39.74 36.05 39.65 934,391 +2.07(+5.52%)
Oct 03, 2011 39.08 39.58 37.38 37.58 881,277 -2.02(-5.11%)
Sep 30, 2011 40.87 41.06 39.59 39.61 986,998 -2.21(-5.28%)
Sep 29, 2011 41.99 42.47 40.78 41.81 981,597 +0.88(+2.15%)
Sep 28, 2011 43.32 43.40 40.88 40.93 1,225,087 -2.18(-5.05%)
Sep 27, 2011 41.57 43.68 41.45 43.11 1,449,704 +2.96(+7.38%)
Sep 26, 2011 39.60 40.19 37.62 40.15 786,646 +1.12(+2.88%)
Sep 23, 2011 38.97 39.73 38.55 39.03 708,534 -0.18(-0.47%)
Sep 22, 2011 40.57 40.57 38.84 39.21 973,187 -2.73(-6.51%)
Sep 21, 2011 44.01 44.27 41.88 41.94 607,561 -2.09(-4.75%)
Sep 20, 2011 45.12 45.55 44.02 44.03 461,431 -0.76(-1.69%)
Sep 19, 2011 44.60 45.20 43.92 44.79 474,652 -0.84(-1.85%)
Sep 16, 2011 46.23 46.42 45.35 45.63 807,893 -0.31(-0.67%)
Sep 15, 2011 45.43 46.15 45.09 45.94 918,406 +0.98(+2.18%)
Sep 14, 2011 43.73 45.47 42.97 44.96 1,023,861 +1.41(+3.25%)
Sep 13, 2011 43.26 43.85 42.58 43.55 736,917 +0.56(+1.31%)
Sep 12, 2011 42.38 43.16 41.96 42.99 577,484 -0.24(-0.56%)
Sep 09, 2011 44.25 44.39 42.87 43.23 592,981 -1.50(-3.36%)
Sep 08, 2011 45.30 46.03 44.37 44.73 615,054 -1.13(-2.47%)
Sep 07, 2011 44.75 46.08 44.53 45.86 724,959 +2.20(+5.04%)
Sep 06, 2011 43.74 44.42 43.04 43.66 1,124,521 -1.49(-3.30%)
Sep 02, 2011 45.59 45.92 44.81 45.16 684,716 -1.68(-3.58%)
Sep 01, 2011 47.73 48.60 46.77 46.83 732,549 -0.73(-1.53%)
Aug 31, 2011 47.25 48.30 47.04 47.56 936,294 +0.72(+1.53%)
Aug 30, 2011 46.38 47.07 46.10 46.84 735,885 +0.33(+0.71%)
Aug 29, 2011 45.10 46.64 45.09 46.51 649,887 +2.16(+4.87%)
Aug 26, 2011 42.89 44.47 42.05 44.35 574,561 +1.21(+2.81%)
Aug 25, 2011 44.49 44.68 42.79 43.14 618,310 -0.89(-2.02%)
Aug 24, 2011 43.80 44.29 43.08 44.03 904,482 +0.06(+0.13%)
Aug 23, 2011 42.68 43.99 42.20 43.97 775,441 +1.60(+3.77%)
Aug 22, 2011 44.76 44.90 42.25 42.38 898,350 -1.19(-2.73%)
Aug 19, 2011 44.57 45.72 43.43 43.57 627,285 -1.71(-3.79%)
Aug 18, 2011 46.87 47.04 44.85 45.28 547,816 -2.99(-6.20%)
Aug 17, 2011 48.96 49.79 48.16 48.28 584,225 -0.07(-0.14%)
Aug 16, 2011 49.23 49.27 47.96 48.34 623,556 -1.36(-2.73%)
Aug 15, 2011 48.44 49.74 48.44 49.70 447,971 +1.81(+3.78%)
Aug 12, 2011 48.90 49.20 47.43 47.89 585,275 -0.26(-0.54%)
Aug 11, 2011 45.58 48.82 44.96 48.15 968,192 +2.87(+6.34%)
Aug 10, 2011 45.28 47.42 44.94 45.28 1,028,149 -0.72(-1.57%)
Aug 09, 2011 46.84 46.03 42.67 46.00 1,964,172 +2.57(+5.92%)
Aug 08, 2011 46.84 47.07 43.43 43.43 1,134,112 -4.99(-10.31%)
Aug 05, 2011 51.15 51.31 46.96 48.43 1,290,438 -2.05(-4.06%)
Aug 04, 2011 53.60 54.00 50.41 50.47 827,847 -4.20(-7.68%)
Aug 03, 2011 55.46 55.48 53.44 54.67 656,090 -0.61(-1.10%)
Aug 02, 2011 57.08 57.26 55.13 55.28 712,185 -2.06(-3.59%)
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.