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 (%)
Apr 29, 2005 29.51 29.54 28.89 29.44 294,490 -0.07(-0.24%)
Apr 28, 2005 30.34 30.36 29.43 29.51 281,759 -0.79(-2.62%)
Apr 27, 2005 30.40 31.11 30.03 30.31 253,668 +0.00(+0.02%)
Apr 26, 2005 31.06 31.06 30.25 30.30 222,314 -0.87(-2.80%)
Apr 25, 2005 30.68 31.20 30.68 31.17 115,208 +0.59(+1.93%)
Apr 22, 2005 30.94 31.04 30.34 30.59 189,172 -0.41(-1.33%)
Apr 21, 2005 30.54 31.20 30.50 31.00 216,527 +0.46(+1.51%)
Apr 20, 2005 30.87 30.95 30.54 30.54 332,893 -0.27(-0.86%)
Apr 19, 2005 29.63 30.89 29.57 30.80 586,982 +1.27(+4.30%)
Apr 18, 2005 30.11 30.11 29.15 29.54 217,474 -0.12(-0.42%)
Apr 15, 2005 30.40 30.50 29.47 29.66 240,621 -0.71(-2.35%)
Apr 14, 2005 30.46 30.85 30.31 30.37 285,547 -0.01(-0.05%)
Apr 13, 2005 30.98 30.98 30.28 30.39 258,192 -0.55(-1.78%)
Apr 12, 2005 30.87 31.03 30.39 30.94 217,580 +0.05(+0.15%)
Apr 11, 2005 31.10 31.10 30.71 30.89 207,058 -0.17(-0.54%)
Apr 08, 2005 31.56 31.56 31.05 31.06 154,768 -0.43(-1.36%)
Apr 07, 2005 31.55 31.72 31.35 31.48 165,499 +0.10(+0.33%)
Apr 06, 2005 31.69 31.79 31.36 31.38 239,885 -0.31(-0.97%)
Apr 05, 2005 31.82 31.84 31.65 31.69 176,441 -0.03(-0.10%)
Apr 04, 2005 31.72 31.84 31.45 31.72 135,408 -0.10(-0.30%)
Apr 01, 2005 31.82 31.99 31.55 31.82 255,667 +0.17(+0.53%)
Mar 31, 2005 31.19 31.77 31.17 31.65 165,604 +0.48(+1.54%)
Mar 30, 2005 30.76 31.20 30.76 31.17 243,567 +0.44(+1.42%)
Mar 29, 2005 31.36 31.82 30.68 30.73 207,900 -0.62(-1.97%)
Mar 28, 2005 31.03 31.55 30.95 31.35 202,639 +0.32(+1.04%)
Mar 24, 2005 30.91 31.17 30.89 31.03 233,572 +0.19(+0.62%)
Mar 23, 2005 31.27 31.27 30.73 30.84 219,158 -0.51(-1.64%)
Mar 22, 2005 31.86 32.23 31.32 31.35 277,446 -0.49(-1.55%)
Mar 21, 2005 32.34 32.40 31.79 31.84 128,464 -0.45(-1.38%)
Mar 18, 2005 32.13 32.33 31.89 32.29 518,383 +0.38(+1.21%)
Mar 17, 2005 31.54 32.04 31.46 31.91 284,285 +0.44(+1.40%)
Mar 16, 2005 31.43 31.67 31.29 31.46 194,222 +0.05(+0.17%)
Mar 15, 2005 31.91 32.02 31.41 31.41 198,536 -0.48(-1.49%)
Mar 14, 2005 31.56 32.19 31.34 31.89 223,051 +0.33(+1.05%)
Mar 11, 2005 31.03 31.65 31.03 31.56 355,303 +0.56(+1.81%)
Mar 10, 2005 31.65 31.65 30.89 30.99 192,223 -0.67(-2.12%)
Mar 09, 2005 31.90 32.03 31.66 31.66 235,571 -0.24(-0.74%)
Mar 08, 2005 32.00 32.08 31.77 31.90 232,520 -0.08(-0.25%)
Mar 07, 2005 31.70 32.06 31.70 31.98 299,435 +0.36(+1.13%)
Mar 04, 2005 31.36 31.71 31.22 31.63 221,052 +0.29(+0.91%)
Mar 03, 2005 31.29 31.60 31.07 31.34 262,716 +0.05(+0.15%)
Mar 02, 2005 30.65 31.33 30.59 31.29 180,439 +0.73(+2.38%)
Mar 01, 2005 30.65 30.88 30.51 30.57 149,612 -0.09(-0.28%)
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%)
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.