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 (%)
Nov 30, 2010 41.99 42.15 41.65 41.86 370,000 -0.49(-1.16%)
Nov 29, 2010 42.43 42.51 41.79 42.35 237,682 -0.28(-0.65%)
Nov 26, 2010 42.76 42.95 42.61 42.63 91,166 -0.41(-0.96%)
Nov 24, 2010 42.64 43.04 43.04 43.04 210,924 +0.51(+1.20%)
Nov 23, 2010 42.44 42.66 42.30 42.53 324,470 -0.43(-1.01%)
Nov 22, 2010 42.31 43.07 41.96 42.97 498,217 +0.27(+0.63%)
Nov 19, 2010 42.96 42.96 42.48 42.70 404,353 -0.30(-0.69%)
Nov 18, 2010 43.03 43.16 42.78 43.00 452,778 +0.28(+0.65%)
Nov 17, 2010 42.99 43.23 42.65 42.72 376,790 -0.34(-0.78%)
Nov 16, 2010 44.03 44.03 42.94 43.05 428,334 -1.32(-2.97%)
Nov 15, 2010 44.52 44.78 44.37 44.37 317,278 -0.02(-0.04%)
Nov 12, 2010 44.78 44.88 44.06 44.39 447,932 -0.76(-1.68%)
Nov 11, 2010 44.20 45.19 44.17 45.15 400,010 +0.63(+1.43%)
Nov 10, 2010 44.22 44.53 43.86 44.52 340,632 +0.27(+0.61%)
Nov 09, 2010 44.50 44.91 44.08 44.25 282,095 -0.12(-0.26%)
Nov 08, 2010 44.15 44.52 44.07 44.36 219,992 -0.07(-0.15%)
Nov 05, 2010 44.44 44.61 44.24 44.43 253,630 -0.04(-0.09%)
Nov 04, 2010 43.96 44.49 43.95 44.47 261,482 +0.89(+2.05%)
Nov 03, 2010 43.55 43.78 43.17 43.58 281,923 +0.12(+0.26%)
Nov 02, 2010 43.71 43.75 43.24 43.46 375,351 +0.04(+0.09%)
Nov 01, 2010 43.20 43.61 43.12 43.42 436,564 +0.62(+1.46%)
Oct 29, 2010 42.51 42.88 42.24 42.80 331,124 -0.01(-0.02%)
Oct 28, 2010 42.95 43.35 42.41 42.81 691,611 -1.22(-2.77%)
Oct 27, 2010 43.35 44.10 43.18 44.03 445,993 +0.38(+0.88%)
Oct 25, 2010 43.89 44.21 43.58 43.64 235,199 +0.12(+0.29%)
Oct 22, 2010 43.42 43.55 43.13 43.52 288,190 +0.34(+0.78%)
Oct 21, 2010 43.65 43.69 42.77 43.18 284,003 -0.24(-0.55%)
Oct 20, 2010 43.22 43.66 42.91 43.42 271,418 +0.41(+0.96%)
Oct 19, 2010 43.57 43.74 42.79 43.01 390,727 -1.22(-2.75%)
Oct 18, 2010 44.08 44.38 43.89 44.23 301,626 +0.20(+0.46%)
Oct 15, 2010 44.28 44.48 43.72 44.03 347,364 +0.05(+0.11%)
Oct 14, 2010 44.37 44.44 43.66 43.98 327,123 -0.35(-0.80%)
Oct 13, 2010 44.06 44.51 43.94 44.33 399,737 +0.48(+1.09%)
Oct 12, 2010 43.88 43.96 43.34 43.85 304,404 -0.05(-0.11%)
Oct 11, 2010 43.83 44.18 43.83 43.90 163,074 -0.10(-0.22%)
Oct 08, 2010 44.00 44.11 43.50 44.00 345,404 +0.11(+0.24%)
Oct 07, 2010 44.15 44.26 43.73 43.89 239,557 +0.00(+0.00%)
Oct 06, 2010 43.98 44.31 43.78 43.89 284,318 -0.21(-0.48%)
Oct 05, 2010 43.97 44.24 43.67 44.10 397,037 +0.50(+1.14%)
Oct 04, 2010 44.60 44.60 43.23 43.60 442,307 -1.03(-2.30%)
Oct 01, 2010 44.63 44.63 43.91 44.63 334,350 +0.79(+1.81%)
Sep 30, 2010 43.51 43.95 43.13 43.84 5,110 +0.74(+1.72%)
Sep 29, 2010 43.16 43.35 43.01 43.10 255,181 -0.28(-0.64%)
Sep 28, 2010 43.39 43.49 42.99 43.37 281,463 +0.23(+0.53%)
Sep 27, 2010 43.29 43.35 43.10 43.14 232,125 -0.06(-0.13%)
Sep 24, 2010 43.00 43.43 42.90 43.20 232,166 +0.58(+1.37%)
Sep 23, 2010 42.95 43.36 42.59 42.62 251,205 -0.70(-1.62%)
Sep 22, 2010 42.98 43.40 42.85 43.32 377,770 +0.29(+0.67%)
Sep 21, 2010 43.56 43.70 42.96 43.03 360,724 -0.46(-1.06%)
Sep 20, 2010 42.87 43.55 42.54 43.49 193,865 +0.82(+1.93%)
Sep 17, 2010 42.66 43.31 42.62 42.66 444,349 -0.72(-1.66%)
Sep 15, 2010 43.15 43.56 42.96 43.38 215,093 +0.22(+0.51%)
Sep 14, 2010 43.45 43.64 42.89 43.16 4,142 -0.31(-0.71%)
Sep 13, 2010 43.39 43.62 43.22 43.47 181,905 +0.46(+1.07%)
Sep 10, 2010 43.16 43.24 42.81 43.01 181,038 -0.10(-0.22%)
Sep 09, 2010 43.58 44.32 42.97 43.11 137,934 +0.32(+0.74%)
Sep 08, 2010 42.68 43.16 42.68 42.79 252,240 +0.11(+0.25%)
Sep 07, 2010 42.95 43.00 42.44 42.68 280,449 -0.54(-1.24%)
Sep 03, 2010 42.79 43.28 42.63 43.22 233,491 +0.83(+1.97%)
Sep 02, 2010 42.28 42.51 41.83 42.39 325,640 -0.04(-0.09%)
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.