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 (%)
Nov 30, 2011 49.38 49.94 48.75 49.26 580,384 +1.86(+3.91%)
Nov 29, 2011 46.84 47.88 46.57 47.41 272,852 +0.73(+1.56%)
Nov 28, 2011 46.45 47.59 46.26 46.68 443,943 +1.78(+3.96%)
Nov 25, 2011 44.45 45.43 44.45 44.90 238,280 +0.22(+0.50%)
Nov 23, 2011 46.18 46.18 44.66 44.68 389,956 -2.20(-4.70%)
Nov 22, 2011 46.66 47.44 46.19 46.88 496,108 +0.25(+0.54%)
Nov 21, 2011 46.61 47.07 45.87 46.63 301,607 -1.29(-2.70%)
Nov 18, 2011 48.47 48.70 47.54 47.92 387,754 -0.26(-0.54%)
Nov 17, 2011 49.69 49.85 47.88 48.18 572,352 -1.40(-2.82%)
Nov 16, 2011 50.12 51.71 49.48 49.58 928,552 -0.86(-1.71%)
Nov 15, 2011 49.17 50.64 49.15 50.45 596,292 +1.12(+2.26%)
Nov 14, 2011 49.64 50.01 48.99 49.33 369,039 -0.71(-1.42%)
Nov 11, 2011 49.38 50.57 49.28 50.04 320,937 +1.08(+2.20%)
Nov 10, 2011 48.84 49.37 47.68 48.96 491,562 +0.89(+1.85%)
Nov 09, 2011 48.71 49.52 47.99 48.07 459,653 -1.98(-3.95%)
Nov 08, 2011 49.79 50.17 48.78 50.05 429,793 +0.77(+1.55%)
Nov 07, 2011 48.53 49.41 47.79 49.28 465,649 +0.88(+1.82%)
Nov 04, 2011 47.62 48.48 46.92 48.40 352,748 +0.30(+0.62%)
Nov 03, 2011 48.11 48.51 47.14 48.10 585,175 +0.72(+1.51%)
Nov 02, 2011 46.96 47.95 46.51 47.38 504,787 +1.63(+3.56%)
Nov 01, 2011 44.45 46.43 44.45 45.76 624,128 -1.76(-3.71%)
Oct 31, 2011 48.21 48.62 47.28 47.52 664,044 -1.70(-3.44%)
Oct 28, 2011 48.97 49.52 48.69 49.21 624,310 -0.10(-0.20%)
Oct 27, 2011 50.50 50.85 47.08 49.31 1,141,386 +0.81(+1.68%)
Oct 26, 2011 48.33 48.73 46.87 48.50 514,184 +0.87(+1.83%)
Oct 25, 2011 47.86 48.67 46.43 47.63 1,274,145 -0.48(-1.01%)
Oct 24, 2011 47.05 48.24 46.82 48.11 469,190 +1.09(+2.33%)
Oct 21, 2011 46.45 47.43 46.34 47.02 222,325 +1.28(+2.80%)
Oct 20, 2011 45.24 45.95 44.36 45.74 342,296 +0.41(+0.90%)
Oct 19, 2011 46.22 46.68 45.01 45.33 499,548 -0.95(-2.05%)
Oct 18, 2011 43.99 46.70 43.29 46.28 635,571 +2.33(+5.31%)
Oct 17, 2011 45.27 45.63 43.70 43.95 538,923 -1.51(-3.32%)
Oct 14, 2011 44.27 45.55 44.27 45.46 383,035 +1.64(+3.74%)
Oct 13, 2011 43.11 44.14 42.45 43.82 281,514 +0.30(+0.69%)
Oct 12, 2011 43.70 44.49 43.50 43.52 440,316 +0.16(+0.38%)
Oct 11, 2011 43.12 44.10 42.80 43.35 533,046 -0.08(-0.18%)
Oct 10, 2011 42.65 44.40 42.60 43.43 581,883 +1.86(+4.47%)
Oct 07, 2011 42.62 43.00 41.46 41.57 818,522 -0.79(-1.87%)
Oct 06, 2011 42.70 43.04 41.94 42.37 758,346 +0.68(+1.63%)
Oct 05, 2011 39.91 41.81 39.16 41.69 925,396 +2.03(+5.13%)
Oct 04, 2011 37.01 39.74 36.05 39.65 934,391 +2.07(+5.52%)
Oct 03, 2011 39.08 39.58 37.38 37.58 881,277 -2.02(-5.11%)
Sep 30, 2011 40.87 41.06 39.59 39.61 986,998 -2.21(-5.28%)
Sep 29, 2011 41.99 42.47 40.78 41.81 981,597 +0.88(+2.15%)
Sep 28, 2011 43.32 43.40 40.88 40.93 1,225,087 -2.18(-5.05%)
Sep 27, 2011 41.57 43.68 41.45 43.11 1,449,704 +2.96(+7.38%)
Sep 26, 2011 39.60 40.19 37.62 40.15 786,646 +1.12(+2.88%)
Sep 23, 2011 38.97 39.73 38.55 39.03 708,534 -0.18(-0.47%)
Sep 22, 2011 40.57 40.57 38.84 39.21 973,187 -2.73(-6.51%)
Sep 21, 2011 44.01 44.27 41.88 41.94 607,561 -2.09(-4.75%)
Sep 20, 2011 45.12 45.55 44.02 44.03 461,431 -0.76(-1.69%)
Sep 19, 2011 44.60 45.20 43.92 44.79 474,652 -0.84(-1.85%)
Sep 16, 2011 46.23 46.42 45.35 45.63 807,893 -0.31(-0.67%)
Sep 15, 2011 45.43 46.15 45.09 45.94 918,406 +0.98(+2.18%)
Sep 14, 2011 43.73 45.47 42.97 44.96 1,023,861 +1.41(+3.25%)
Sep 13, 2011 43.26 43.85 42.58 43.55 736,917 +0.56(+1.31%)
Sep 12, 2011 42.38 43.16 41.96 42.99 577,484 -0.24(-0.56%)
Sep 09, 2011 44.25 44.39 42.87 43.23 592,981 -1.50(-3.36%)
Sep 08, 2011 45.30 46.03 44.37 44.73 615,054 -1.13(-2.47%)
Sep 07, 2011 44.75 46.08 44.53 45.86 724,959 +2.20(+5.04%)
Sep 06, 2011 43.74 44.42 43.04 43.66 1,124,521 -1.49(-3.30%)
Sep 02, 2011 45.59 45.92 44.81 45.16 684,716 -1.68(-3.58%)
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.