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 (%)
May 31, 2006 33.28 33.97 33.28 33.88 649,500 +0.55(+1.65%)
May 30, 2006 33.17 33.78 33.13 33.33 292,600 +0.11(+0.33%)
May 26, 2006 33.25 33.30 33.05 33.22 299,300 -0.03(-0.09%)
May 25, 2006 33.15 33.49 33.00 33.25 336,500 +0.34(+1.03%)
May 24, 2006 32.78 33.20 32.16 32.91 556,500 +0.14(+0.43%)
May 23, 2006 33.44 33.68 32.65 32.77 422,800 -0.43(-1.30%)
May 22, 2006 32.84 33.45 32.52 33.20 438,400 +0.23(+0.70%)
May 19, 2006 33.26 33.49 32.71 32.97 1,052,600 -0.03(-0.09%)
May 18, 2006 32.80 33.38 32.80 33.00 462,000 +0.21(+0.64%)
May 17, 2006 32.77 33.01 32.51 32.79 438,800 -0.09(-0.27%)
May 16, 2006 33.54 33.55 32.88 32.88 387,800 -0.60(-1.79%)
May 15, 2006 33.87 33.87 33.11 33.48 470,700 -0.39(-1.15%)
May 12, 2006 33.75 34.06 33.69 33.87 504,400 -0.04(-0.12%)
May 11, 2006 34.80 34.80 33.90 33.91 360,800 -0.92(-2.64%)
May 10, 2006 34.78 34.85 34.39 34.83 369,500 -0.02(-0.06%)
May 09, 2006 35.10 35.12 34.78 34.85 216,500 -0.22(-0.63%)
May 08, 2006 35.45 35.49 34.86 35.07 273,300 -0.09(-0.26%)
May 05, 2006 35.25 35.49 34.98 35.16 268,000 -0.09(-0.26%)
May 04, 2006 35.00 35.31 34.94 35.25 418,300 +0.08(+0.23%)
May 03, 2006 35.35 35.49 35.05 35.17 444,800 -0.23(-0.65%)
May 02, 2006 35.37 35.70 35.15 35.40 354,800 +0.03(+0.08%)
May 01, 2006 35.27 35.76 35.01 35.37 861,200 +0.10(+0.28%)
Apr 28, 2006 35.40 35.69 34.89 35.27 707,500 +0.19(+0.54%)
Apr 27, 2006 35.26 35.35 34.40 35.08 1,064,900 -0.43(-1.21%)
Apr 26, 2006 37.19 37.69 35.51 35.51 775,600 -1.64(-4.41%)
Apr 25, 2006 37.40 37.49 37.00 37.15 272,900 -0.25(-0.67%)
Apr 24, 2006 37.62 37.73 37.26 37.40 250,800 -0.41(-1.08%)
Apr 21, 2006 37.73 38.02 37.40 37.81 241,200 +0.18(+0.48%)
Apr 20, 2006 38.06 38.25 37.13 37.63 344,300 -0.38(-1.00%)
Apr 19, 2006 37.58 38.15 37.25 38.01 284,800 +0.45(+1.20%)
Apr 18, 2006 36.00 37.64 36.00 37.56 724,900 +1.75(+4.89%)
Apr 17, 2006 34.89 35.93 34.89 35.81 364,200 +0.76(+2.17%)
Apr 13, 2006 35.21 35.16 34.68 35.05 284,200 -0.16(-0.45%)
Apr 12, 2006 35.58 35.92 35.01 35.21 221,600 -0.45(-1.26%)
Apr 11, 2006 36.11 36.26 35.39 35.66 408,200 -0.40(-1.11%)
Apr 10, 2006 36.13 36.25 35.82 36.06 333,000 +0.06(+0.17%)
Apr 07, 2006 36.02 36.27 35.77 36.00 516,700 -0.02(-0.06%)
Apr 06, 2006 36.30 36.47 35.88 36.02 339,100 -0.12(-0.33%)
Apr 05, 2006 35.80 36.35 35.64 36.14 573,100 +0.48(+1.35%)
Apr 04, 2006 35.35 35.75 35.07 35.66 377,600 +0.21(+0.59%)
Apr 03, 2006 35.08 35.77 35.01 35.45 596,500 +0.45(+1.29%)
Mar 31, 2006 34.95 35.23 34.72 35.00 444,100 -0.04(-0.11%)
Mar 30, 2006 35.10 35.16 34.65 35.04 418,100 +0.14(+0.40%)
Mar 29, 2006 34.23 34.90 34.17 34.90 219,400 +0.77(+2.26%)
Mar 28, 2006 34.06 34.56 33.70 34.13 400,100 +0.08(+0.23%)
Mar 27, 2006 33.99 34.06 33.63 34.05 267,200 +0.15(+0.44%)
Mar 24, 2006 33.20 34.09 33.20 33.90 576,900 +0.60(+1.80%)
Mar 23, 2006 34.00 34.00 33.10 33.30 589,800 -0.60(-1.77%)
Mar 22, 2006 33.51 34.09 33.45 33.90 355,700 +0.39(+1.16%)
Mar 21, 2006 33.42 33.78 33.30 33.51 240,300 +0.03(+0.09%)
Mar 20, 2006 34.05 34.33 33.31 33.48 344,100 -0.62(-1.82%)
Mar 17, 2006 34.68 34.68 34.02 34.10 287,700 -0.45(-1.30%)
Mar 16, 2006 34.14 34.77 34.05 34.55 331,300 +0.34(+0.99%)
Mar 15, 2006 34.12 34.50 34.02 34.21 392,900 +0.08(+0.23%)
Mar 14, 2006 33.61 34.14 33.48 34.13 279,900 +0.46(+1.37%)
Mar 13, 2006 33.10 33.78 33.03 33.67 322,900 +0.46(+1.39%)
Mar 10, 2006 33.10 33.46 32.90 33.21 261,900 +0.05(+0.15%)
Mar 09, 2006 33.32 33.85 33.07 33.16 230,800 -0.17(-0.51%)
Mar 08, 2006 34.39 34.42 32.71 33.33 588,800 -1.17(-3.39%)
Mar 07, 2006 34.91 34.91 34.35 34.50 223,400 -0.38(-1.09%)
Mar 06, 2006 35.80 35.80 34.79 34.88 209,800 -1.08(-3.00%)
Mar 03, 2006 35.85 36.25 35.81 35.96 289,800 -0.08(-0.22%)
Mar 02, 2006 35.93 36.11 35.77 36.04 220,300 +0.04(+0.11%)
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.