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 (%)
Jul 31, 2018 74.57 74.76 73.13 74.18 1,105,127 -0.14(-0.19%)
Jul 30, 2018 74.61 74.93 73.97 74.32 693,098 +0.47(+0.64%)
Jul 27, 2018 74.38 74.74 73.55 73.85 456,100 -0.67(-0.90%)
Jul 26, 2018 75.06 75.44 74.25 74.52 784,973 -0.48(-0.64%)
Jul 25, 2018 74.23 75.02 73.52 75.00 564,597 +0.81(+1.09%)
Jul 24, 2018 73.70 75.11 73.55 74.19 486,936 +0.40(+0.54%)
Jul 23, 2018 74.56 74.70 73.53 73.79 580,234 -0.68(-0.91%)
Jul 20, 2018 74.75 74.91 73.54 74.47 569,501 -0.40(-0.53%)
Jul 19, 2018 74.28 74.98 73.84 74.87 643,422 +0.58(+0.78%)
Jul 18, 2018 73.16 74.62 72.19 74.29 697,574 +0.87(+1.18%)
Jul 17, 2018 73.46 73.85 72.60 73.42 571,410 -0.41(-0.56%)
Jul 16, 2018 73.49 74.49 72.88 73.83 760,118 -0.63(-0.85%)
Jul 13, 2018 74.21 75.31 74.09 74.46 689,844 -0.17(-0.23%)
Jul 12, 2018 75.29 75.32 73.92 74.63 713,742 -0.68(-0.90%)
Jul 11, 2018 76.53 77.14 74.69 75.31 852,577 -2.24(-2.89%)
Jul 10, 2018 77.50 78.30 76.96 77.55 1,037,625 +0.91(+1.19%)
Jul 09, 2018 75.61 76.65 74.63 76.64 850,910 +1.54(+2.05%)
Jul 06, 2018 73.27 75.53 73.04 75.10 829,968 +1.35(+1.83%)
Jul 05, 2018 73.25 73.92 72.19 73.75 865,362 +1.23(+1.70%)
Jul 03, 2018 72.52 72.52 72.52 0 +0.75(+1.05%)
Jul 02, 2018 72.21 72.84 71.03 71.77 778,739 -1.05(-1.44%)
Jun 29, 2018 72.21 74.06 72.10 72.82 1,588,868 +1.09(+1.52%)
Jun 28, 2018 71.61 72.47 70.14 71.73 1,488,766 +0.27(+0.38%)
Jun 27, 2018 69.66 72.16 69.66 71.46 2,188,774 +2.70(+3.93%)
Jun 26, 2018 66.55 68.85 65.92 68.76 1,781,729 +3.22(+4.91%)
Jun 25, 2018 67.19 67.97 65.17 65.54 667,770 -1.71(-2.54%)
Jun 22, 2018 65.70 67.89 65.70 67.25 1,848,591 +3.41(+5.34%)
Jun 21, 2018 64.39 64.69 63.35 63.84 1,155,750 -1.00(-1.54%)
Jun 20, 2018 65.00 65.11 62.87 64.84 1,293,925 +0.37(+0.57%)
Jun 19, 2018 62.79 64.77 62.46 64.47 911,186 +0.74(+1.16%)
Jun 18, 2018 62.63 64.55 62.63 63.73 771,547 +0.89(+1.42%)
Jun 15, 2018 63.78 62.15 62.84 1,512,732 -0.94(-1.47%)
Jun 14, 2018 65.26 65.44 63.60 63.78 1,112,925 -0.97(-1.50%)
Jun 13, 2018 63.85 64.99 63.85 64.75 1,542,470 +0.54(+0.84%)
Jun 12, 2018 63.08 64.44 62.80 64.21 973,345 +1.23(+1.95%)
Jun 11, 2018 63.18 64.13 62.22 62.98 958,077 -0.29(-0.46%)
Jun 08, 2018 63.91 64.63 62.67 63.27 1,319,818 -0.82(-1.28%)
Jun 07, 2018 62.59 64.61 62.59 64.09 1,504,073 +1.87(+3.01%)
Jun 06, 2018 63.15 61.18 62.22 1,714,161 +0.76(+1.24%)
Jun 05, 2018 61.68 62.20 60.34 61.46 1,953,995 -0.43(-0.69%)
Jun 04, 2018 63.75 64.03 61.78 61.89 1,856,753 -2.22(-3.46%)
Jun 01, 2018 68.01 68.12 63.90 64.11 1,842,611 -3.73(-5.50%)
May 31, 2018 67.78 69.11 67.74 67.84 1,198,718 -0.40(-0.59%)
May 30, 2018 67.27 68.78 67.02 68.24 1,043,588 +1.60(+2.40%)
May 29, 2018 65.49 66.85 65.12 66.64 1,028,965 +0.44(+0.66%)
May 25, 2018 66.20 66.20 66.20 0 -1.14(-1.69%)
May 24, 2018 67.83 68.04 66.57 67.34 1,191,475 -1.39(-2.02%)
May 23, 2018 68.65 69.48 68.03 68.73 1,273,268 -0.48(-0.69%)
May 22, 2018 71.50 71.97 68.73 69.21 2,075,586 -2.51(-3.50%)
May 21, 2018 68.07 71.83 67.98 71.72 3,600,606 +4.35(+6.46%)
May 18, 2018 68.32 68.84 67.34 67.37 917,472 -1.00(-1.46%)
May 17, 2018 66.89 69.10 66.62 68.37 1,684,368 +2.05(+3.09%)
May 16, 2018 66.64 67.22 65.30 66.32 1,264,478 -0.34(-0.51%)
May 15, 2018 66.20 66.90 65.12 66.66 1,087,769 +0.42(+0.63%)
May 14, 2018 67.73 68.00 66.06 66.24 859,271 -0.94(-1.40%)
May 11, 2018 68.81 68.90 66.88 67.18 936,392 -1.55(-2.26%)
May 10, 2018 68.34 69.99 68.14 68.73 1,607,010 +1.02(+1.51%)
May 09, 2018 67.60 70.27 67.60 67.71 2,837,163 +1.73(+2.62%)
May 08, 2018 63.59 65.98 61.07 65.98 5,440,578 +2.30(+3.61%)
May 07, 2018 64.05 64.78 63.45 63.68 1,857,605 +0.10(+0.16%)
May 04, 2018 63.22 64.11 62.59 63.58 1,057,530 +0.41(+0.65%)
May 03, 2018 64.45 62.90 63.17 1,151,389 -1.71(-2.64%)
May 02, 2018 65.01 66.00 64.70 64.88 1,295,324 -0.12(-0.18%)
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.