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 (%)
Feb 28, 2005 30.63 31.00 30.27 30.65 216,843 +0.14(+0.47%)
Feb 25, 2005 29.55 30.60 29.50 30.51 132,147 +1.02(+3.46%)
Feb 24, 2005 29.24 29.49 28.96 29.49 133,409 +0.25(+0.86%)
Feb 23, 2005 29.25 29.61 29.24 29.24 114,155 +0.01(+0.03%)
Feb 22, 2005 29.76 29.80 29.23 29.23 194,328 -0.55(-1.84%)
Feb 18, 2005 29.87 29.93 29.66 29.77 119,100 -0.07(-0.24%)
Feb 17, 2005 29.98 30.14 29.65 29.84 126,255 -0.09(-0.32%)
Feb 16, 2005 30.08 30.16 29.88 29.94 174,863 -0.14(-0.47%)
Feb 15, 2005 30.07 30.26 30.01 30.08 148,244 +0.01(+0.05%)
Feb 14, 2005 29.70 30.10 29.70 30.07 144,562 +0.41(+1.39%)
Feb 11, 2005 29.46 29.99 29.35 29.65 228,311 +0.12(+0.40%)
Feb 10, 2005 28.99 29.77 28.99 29.54 272,606 +0.61(+2.10%)
Feb 09, 2005 29.08 29.23 28.76 28.93 240,937 -0.09(-0.29%)
Feb 08, 2005 28.37 29.01 28.37 29.01 178,546 +0.59(+2.09%)
Feb 07, 2005 29.08 29.11 28.32 28.42 176,021 -0.69(-2.37%)
Feb 04, 2005 28.83 29.11 28.77 29.11 96,690 +0.28(+0.97%)
Feb 03, 2005 28.31 29.04 28.25 28.83 234,729 +0.57(+2.02%)
Feb 02, 2005 28.42 28.57 28.16 28.26 423,692 -0.28(-0.98%)
Feb 01, 2005 27.92 28.79 27.90 28.54 503,758 +0.67(+2.40%)
Jan 31, 2005 27.68 27.94 27.66 27.87 218,316 +0.21(+0.76%)
Jan 28, 2005 28.23 28.24 27.52 27.66 277,551 -0.57(-2.02%)
Jan 27, 2005 27.76 28.37 27.66 28.23 254,404 +0.52(+1.87%)
Jan 26, 2005 27.56 27.80 27.44 27.71 192,855 +0.22(+0.81%)
Jan 25, 2005 27.40 27.64 27.18 27.49 140,459 +0.13(+0.49%)
Jan 24, 2005 27.62 27.77 27.30 27.35 222,419 -0.24(-0.86%)
Jan 21, 2005 27.60 27.82 27.46 27.59 129,306 +0.04(+0.16%)
Jan 20, 2005 27.71 27.86 27.38 27.55 213,266 -0.16(-0.57%)
Jan 19, 2005 28.04 28.09 27.63 27.71 272,606 -0.28(-1.00%)
Jan 18, 2005 26.97 28.07 26.97 27.99 459,253 +1.05(+3.92%)
Jan 14, 2005 26.65 27.02 26.47 26.93 156,556 +0.30(+1.12%)
Jan 13, 2005 26.51 26.74 26.34 26.63 150,349 +0.14(+0.52%)
Jan 12, 2005 26.45 26.50 26.00 26.49 190,540 +0.06(+0.23%)
Jan 11, 2005 26.31 26.48 25.87 26.43 170,549 +0.06(+0.23%)
Jan 10, 2005 25.76 26.68 25.76 26.37 264,084 +0.58(+2.23%)
Jan 07, 2005 26.36 26.37 25.71 25.80 188,751 -0.35(-1.33%)
Jan 06, 2005 26.09 26.46 26.07 26.14 312,482 +0.10(+0.38%)
Jan 05, 2005 26.57 26.57 25.99 26.04 345,098 -0.64(-2.40%)
Jan 04, 2005 26.90 26.92 26.30 26.68 493,132 -0.19(-0.73%)
Jan 03, 2005 27.95 28.00 26.86 26.88 225,681 -1.14(-4.05%)
Dec 31, 2004 28.01 28.26 27.84 28.01 125,413 +0.05(+0.17%)
Dec 30, 2004 27.97 28.06 27.79 27.97 154,136 +0.03(+0.10%)
Dec 29, 2004 28.06 28.10 27.87 27.94 127,728 -0.18(-0.63%)
Dec 28, 2004 27.47 28.24 27.47 28.11 185,700 +0.73(+2.67%)
Dec 27, 2004 28.41 28.41 27.38 27.38 225,891 -1.04(-3.65%)
Dec 23, 2004 27.88 28.55 27.82 28.42 171,391 +0.59(+2.13%)
Dec 22, 2004 28.04 28.39 27.82 27.82 189,909 -0.17(-0.61%)
Dec 21, 2004 27.54 28.01 27.52 28.00 135,934 +0.51(+1.87%)
Dec 20, 2004 27.43 27.83 27.40 27.48 113,314 +0.05(+0.19%)
Dec 17, 2004 27.43 28.08 27.40 27.43 423,060 +0.01(+0.03%)
Dec 16, 2004 27.90 27.92 27.14 27.42 228,943 -0.45(-1.60%)
Dec 15, 2004 27.26 27.87 27.20 27.87 134,988 +0.61(+2.25%)
Dec 14, 2004 27.00 27.34 27.00 27.25 174,127 +0.28(+1.02%)
Dec 13, 2004 26.59 27.01 26.57 26.98 170,129 +0.44(+1.65%)
Dec 10, 2004 26.68 26.72 26.37 26.54 154,873 -0.12(-0.45%)
Dec 09, 2004 26.58 26.76 26.31 26.66 237,675 +0.08(+0.30%)
Dec 08, 2004 26.45 26.66 26.12 26.58 252,510 +0.11(+0.43%)
Dec 07, 2004 26.88 27.06 26.43 26.47 232,415 -0.41(-1.52%)
Dec 06, 2004 26.47 27.30 26.33 26.87 237,044 +0.43(+1.64%)
Dec 03, 2004 26.73 26.74 26.26 26.44 331,841 -0.29(-1.08%)
Dec 02, 2004 27.54 27.56 26.71 26.73 200,220 -0.81(-2.93%)
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.