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, 2006 34.22 34.10 33.52 33.96 365,930 -0.26(-0.75%)
Feb 27, 2006 34.17 34.29 33.96 34.22 290,282 -0.06(-0.17%)
Feb 24, 2006 34.27 34.32 33.93 34.27 326,791 +0.16(+0.47%)
Feb 23, 2006 34.02 34.26 33.72 34.11 299,330 +0.03(+0.08%)
Feb 22, 2006 34.40 34.41 33.89 34.08 297,015 -0.24(-0.69%)
Feb 21, 2006 34.20 34.63 34.15 34.32 238,412 +0.24(+0.70%)
Feb 17, 2006 33.69 34.36 33.64 34.08 220,315 +0.44(+1.30%)
Feb 16, 2006 33.09 33.72 33.09 33.65 275,973 +0.65(+1.96%)
Feb 15, 2006 32.28 33.10 32.28 33.00 541,530 +0.67(+2.09%)
Feb 14, 2006 32.62 32.72 32.09 32.33 663,998 -0.29(-0.87%)
Feb 13, 2006 33.02 33.21 32.51 32.61 700,191 -0.51(-1.55%)
Feb 10, 2006 34.08 34.44 33.11 33.12 578,986 -0.99(-2.90%)
Feb 09, 2006 34.82 35.03 33.91 34.11 540,583 -0.69(-1.99%)
Feb 08, 2006 35.00 35.00 34.37 34.81 494,605 -0.14(-0.41%)
Feb 07, 2006 36.07 36.07 34.89 34.95 319,320 -1.23(-3.39%)
Feb 06, 2006 36.12 36.54 35.81 36.17 315,217 -0.02(-0.05%)
Feb 03, 2006 36.21 36.35 35.55 36.19 221,367 -0.21(-0.57%)
Feb 02, 2006 36.86 37.04 35.97 36.40 209,373 -0.56(-1.52%)
Feb 01, 2006 36.93 37.48 36.78 36.96 359,617 -0.12(-0.33%)
Jan 31, 2006 36.32 37.25 36.32 37.09 340,363 +0.48(+1.32%)
Jan 30, 2006 35.97 36.80 35.84 36.60 319,531 +0.76(+2.12%)
Jan 27, 2006 35.83 36.28 35.83 35.84 642,534 +0.02(+0.05%)
Jan 26, 2006 36.33 36.33 35.42 35.82 370,138 -0.40(-1.10%)
Jan 25, 2006 37.53 37.53 35.98 36.22 595,820 -1.20(-3.20%)
Jan 24, 2006 36.95 37.42 36.89 37.42 330,263 +0.65(+1.76%)
Jan 23, 2006 36.74 36.78 36.02 36.77 295,753 +0.14(+0.39%)
Jan 20, 2006 36.99 37.37 36.54 36.63 156,977 -0.21(-0.57%)
Jan 19, 2006 36.59 37.02 36.27 36.84 220,210 +0.39(+1.07%)
Jan 18, 2006 36.16 36.59 35.95 36.45 270,186 +0.05(+0.13%)
Jan 17, 2006 36.33 36.55 36.13 36.40 282,286 +0.15(+0.42%)
Jan 13, 2006 35.87 36.32 35.74 36.25 304,275 +0.19(+0.53%)
Jan 12, 2006 36.06 36.48 35.89 36.06 201,272 +0.03(+0.08%)
Jan 11, 2006 36.43 36.43 35.80 36.03 418,010 -0.43(-1.17%)
Jan 10, 2006 35.61 36.73 35.51 36.46 416,432 +0.85(+2.38%)
Jan 09, 2006 35.93 36.07 35.59 35.61 237,991 -0.25(-0.69%)
Jan 06, 2006 35.50 35.90 35.37 35.86 259,875 +0.59(+1.67%)
Jan 05, 2006 35.52 35.55 34.98 35.27 210,004 -0.22(-0.62%)
Jan 04, 2006 35.07 35.60 34.86 35.49 602,343 +0.42(+1.19%)
Jan 03, 2006 34.71 35.38 34.55 35.07 631,592 +0.55(+1.60%)
Dec 30, 2005 34.65 34.65 34.28 34.52 170,444 -0.13(-0.38%)
Dec 29, 2005 34.55 34.86 34.50 34.65 375,714 +0.23(+0.66%)
Dec 28, 2005 34.72 34.85 34.24 34.43 321,004 -0.20(-0.58%)
Dec 27, 2005 35.35 35.35 34.60 34.63 271,975 -0.72(-2.04%)
Dec 23, 2005 35.21 35.44 34.92 35.35 265,767 +0.16(+0.46%)
Dec 22, 2005 35.61 35.72 35.14 35.19 329,736 -0.35(-0.99%)
Dec 21, 2005 35.86 36.10 35.42 35.54 234,940 -0.31(-0.87%)
Dec 20, 2005 35.66 36.06 35.66 35.85 153,189 -0.05(-0.13%)
Dec 19, 2005 35.97 36.12 35.51 35.90 442,525 -0.24(-0.66%)
Dec 16, 2005 36.59 36.59 36.09 36.14 547,422 -0.46(-1.25%)
Dec 15, 2005 36.74 36.76 36.03 36.59 456,939 -0.09(-0.23%)
Dec 14, 2005 36.55 36.96 36.09 36.68 497,235 +0.18(+0.49%)
Dec 13, 2005 36.68 36.90 36.47 36.50 605,499 -0.25(-0.67%)
Dec 12, 2005 36.21 36.88 36.35 36.74 235,361 +0.53(+1.47%)
Dec 09, 2005 36.96 36.96 36.13 36.21 284,495 -0.51(-1.40%)
Dec 08, 2005 36.12 36.81 36.11 36.73 278,287 +0.60(+1.66%)
Dec 07, 2005 36.64 36.71 36.12 36.13 301,645 -0.15(-0.42%)
Dec 06, 2005 36.16 36.59 36.11 36.28 293,438 -0.08(-0.21%)
Dec 05, 2005 36.41 36.78 36.06 36.35 486,504 -0.07(-0.18%)
Dec 02, 2005 36.26 36.57 35.69 36.42 907,355 +0.68(+1.91%)
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.