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 30, 2015 72.18 72.56 70.72 71.10 779,429 -0.90(-1.25%)
Apr 29, 2015 70.59 72.53 70.29 72.00 1,016,618 +1.31(+1.85%)
Apr 28, 2015 70.27 70.95 69.78 70.69 750,955 +0.55(+0.78%)
Apr 27, 2015 71.14 71.37 69.90 70.14 609,086 -0.63(-0.89%)
Apr 24, 2015 71.93 72.34 70.59 70.77 839,114 -1.52(-2.10%)
Apr 23, 2015 71.18 73.17 70.52 72.29 867,271 +1.54(+2.17%)
Apr 22, 2015 69.08 70.95 68.62 70.75 810,389 +1.94(+2.82%)
Apr 21, 2015 70.36 71.10 68.75 68.81 869,330 -1.40(-1.99%)
Apr 20, 2015 69.44 71.20 69.36 70.21 922,345 +0.91(+1.31%)
Apr 17, 2015 69.12 69.67 68.14 69.30 799,080 -0.09(-0.13%)
Apr 16, 2015 69.21 70.88 68.48 69.39 1,464,085 -0.20(-0.29%)
Apr 15, 2015 67.83 69.70 67.07 69.59 1,265,237 +2.17(+3.22%)
Apr 14, 2015 67.32 67.50 66.93 67.42 762,791 +0.72(+1.08%)
Apr 13, 2015 68.17 68.17 66.40 66.70 471,605 -0.74(-1.10%)
Apr 10, 2015 68.42 68.42 67.05 67.44 418,034 -0.50(-0.74%)
Apr 09, 2015 66.31 68.10 65.59 67.94 969,927 +1.57(+2.36%)
Apr 08, 2015 68.60 68.60 66.29 66.37 826,698 -1.65(-2.42%)
Apr 07, 2015 68.66 69.13 67.91 68.02 722,288 -0.78(-1.13%)
Apr 06, 2015 68.04 69.04 67.38 68.80 1,015,232 +1.38(+2.04%)
Apr 02, 2015 65.50 67.42 67.42 67.42 915,213 +1.52(+2.30%)
Apr 01, 2015 66.46 67.02 65.51 65.90 836,558 -0.03(-0.05%)
Mar 31, 2015 65.22 66.63 65.13 65.93 483,171 -0.23(-0.35%)
Mar 30, 2015 65.68 66.38 65.24 66.16 545,479 +1.18(+1.81%)
Mar 27, 2015 64.77 65.21 64.03 64.99 623,269 -0.24(-0.37%)
Mar 26, 2015 66.70 66.84 64.76 65.22 755,851 +0.65(+1.01%)
Mar 25, 2015 64.15 65.51 64.08 64.58 910,270 +1.06(+1.67%)
Mar 24, 2015 63.77 64.20 62.70 63.52 682,677 +0.23(+0.36%)
Mar 23, 2015 63.92 65.09 63.23 63.29 656,726 -0.49(-0.77%)
Mar 20, 2015 63.90 64.34 63.32 63.78 1,388,770 +0.60(+0.95%)
Mar 19, 2015 61.78 63.31 61.17 63.18 835,912 +0.25(+0.40%)
Mar 18, 2015 60.83 63.87 60.45 62.93 1,211,314 +1.61(+2.62%)
Mar 17, 2015 61.71 62.21 60.69 61.32 871,050 -0.25(-0.41%)
Mar 16, 2015 61.17 61.73 60.51 61.57 989,642 -0.10(-0.16%)
Mar 13, 2015 60.82 61.80 60.33 61.67 797,646 -0.04(-0.06%)
Mar 12, 2015 63.70 63.89 61.66 61.71 699,265 -1.56(-2.46%)
Mar 11, 2015 63.04 63.70 62.15 63.27 796,217 +0.23(+0.36%)
Mar 10, 2015 64.47 65.43 63.02 63.04 850,495 -2.46(-3.75%)
Mar 09, 2015 65.27 67.12 64.99 65.49 1,032,898 +0.16(+0.24%)
Mar 06, 2015 64.62 65.79 64.30 65.33 644,468 -0.14(-0.21%)
Mar 05, 2015 65.79 66.10 65.09 65.47 725,416 -0.68(-1.03%)
Mar 04, 2015 65.31 66.44 64.33 66.15 1,072,252 +1.02(+1.56%)
Mar 03, 2015 64.27 65.65 63.85 65.13 686,592 +0.87(+1.35%)
Mar 02, 2015 64.66 64.66 63.06 64.27 612,655 -0.31(-0.48%)
Feb 27, 2015 65.54 65.92 64.39 64.58 689,570 -0.61(-0.93%)
Feb 26, 2015 67.68 68.04 64.94 65.18 1,328,066 -3.20(-4.67%)
Feb 25, 2015 68.34 68.84 67.72 68.38 706,714 +0.14(+0.21%)
Feb 24, 2015 68.58 68.91 67.52 68.24 870,783 +0.34(+0.50%)
Feb 23, 2015 66.62 68.33 66.19 67.90 728,649 +0.26(+0.38%)
Feb 20, 2015 68.60 68.97 66.93 67.64 1,050,076 -1.25(-1.81%)
Feb 19, 2015 66.21 69.92 65.57 68.89 1,183,513 +0.04(+0.06%)
Feb 18, 2015 69.22 70.71 68.06 68.85 1,480,726 -1.60(-2.27%)
Feb 17, 2015 69.25 70.81 69.15 70.45 1,413,476 +0.64(+0.92%)
Feb 13, 2015 69.91 69.81 69.81 69.81 2,315,882 +3.59(+5.41%)
Feb 12, 2015 66.69 67.36 66.10 66.22 1,036,572 +0.80(+1.22%)
Feb 11, 2015 63.90 65.92 63.60 65.43 1,030,751 +0.12(+0.18%)
Feb 10, 2015 65.85 65.88 63.38 65.31 813,377 -0.11(-0.17%)
Feb 09, 2015 65.99 66.68 65.27 65.42 781,105 -0.19(-0.29%)
Feb 06, 2015 67.20 67.32 64.82 65.61 1,172,515 -0.82(-1.23%)
Feb 05, 2015 66.93 68.24 66.21 66.42 1,140,567 +0.54(+0.82%)
Feb 04, 2015 65.04 66.39 63.94 65.89 949,267 -0.23(-0.35%)
Feb 03, 2015 66.80 68.01 65.28 66.11 1,464,744 +0.13(+0.20%)
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.