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, 2015 57.03 57.72 55.00 55.16 1,195,342 -1.80(-3.16%)
Jul 30, 2015 56.98 57.71 56.19 56.96 951,794 -0.16(-0.28%)
Jul 29, 2015 55.91 57.76 55.85 57.12 866,346 +0.88(+1.56%)
Jul 28, 2015 55.27 57.55 54.39 56.24 713,164 +1.08(+1.96%)
Jul 27, 2015 55.13 56.21 54.67 55.16 536,117 -0.99(-1.76%)
Jul 24, 2015 57.96 57.96 54.85 56.15 974,282 -1.84(-3.17%)
Jul 23, 2015 57.98 58.50 56.63 57.99 703,774 +0.06(+0.10%)
Jul 22, 2015 56.79 57.94 56.63 57.93 950,862 +0.67(+1.17%)
Jul 21, 2015 57.67 58.69 57.04 57.26 903,526 -0.29(-0.50%)
Jul 20, 2015 58.92 58.96 57.50 57.55 633,074 -1.58(-2.67%)
Jul 17, 2015 60.55 60.55 58.96 59.13 774,388 -1.53(-2.52%)
Jul 16, 2015 60.29 60.71 59.70 60.66 846,231 +0.68(+1.13%)
Jul 15, 2015 62.89 63.20 59.60 59.98 1,066,762 -3.47(-5.47%)
Jul 14, 2015 62.22 64.06 62.13 63.44 1,006,197 +1.27(+2.04%)
Jul 13, 2015 61.59 62.32 61.29 62.18 715,153 +0.50(+0.81%)
Jul 10, 2015 62.91 63.08 61.29 61.68 770,764 -0.75(-1.20%)
Jul 09, 2015 62.54 63.24 61.83 62.43 1,399,626 +1.06(+1.73%)
Jul 08, 2015 62.19 63.30 60.86 61.37 926,900 -1.60(-2.54%)
Jul 07, 2015 62.86 63.20 61.12 62.97 1,476,664 -0.11(-0.17%)
Jul 06, 2015 64.35 64.44 62.85 63.08 1,274,720 -2.37(-3.62%)
Jul 02, 2015 66.63 65.44 65.44 65.44 501,557 -1.01(-1.52%)
Jul 01, 2015 68.38 69.06 66.29 66.45 904,083 -1.80(-2.64%)
Jun 30, 2015 67.78 68.40 66.65 68.25 1,054,535 +1.28(+1.91%)
Jun 29, 2015 67.05 68.38 66.77 66.97 1,159,650 -1.23(-1.80%)
Jun 26, 2015 68.42 68.42 67.02 68.20 1,309,803 -0.18(-0.26%)
Jun 25, 2015 68.49 69.34 68.18 68.38 654,359 +0.11(+0.16%)
Jun 24, 2015 68.86 69.81 67.88 68.27 685,556 -0.53(-0.77%)
Jun 23, 2015 68.79 68.99 68.26 68.80 511,657 +0.23(+0.34%)
Jun 22, 2015 67.36 69.06 66.39 68.57 1,201,370 +1.78(+2.66%)
Jun 19, 2015 66.55 67.67 66.43 66.79 1,701,837 -0.35(-0.52%)
Jun 18, 2015 69.07 69.66 66.95 67.14 1,857,409 -1.27(-1.86%)
Jun 17, 2015 71.35 72.79 67.32 68.41 6,881,577 -5.22(-7.08%)
Jun 16, 2015 73.82 74.51 73.49 73.63 752,461 -0.28(-0.38%)
Jun 15, 2015 73.73 74.36 73.52 73.91 553,711 -0.51(-0.68%)
Jun 12, 2015 74.95 74.95 73.97 74.42 853,721 -0.94(-1.25%)
Jun 11, 2015 75.91 77.07 75.08 75.36 951,978 -0.05(-0.07%)
Jun 10, 2015 73.95 75.95 73.15 75.41 1,059,978 +2.43(+3.33%)
Jun 09, 2015 72.58 74.09 72.53 72.98 995,890 +1.37(+1.91%)
Jun 08, 2015 71.28 72.09 70.89 71.61 1,474,024 +0.16(+0.22%)
Jun 05, 2015 67.77 71.93 67.62 71.45 901,624 +3.44(+5.05%)
Jun 04, 2015 68.62 69.03 67.36 68.01 1,199,049 -1.43(-2.06%)
Jun 03, 2015 70.00 70.44 69.32 69.44 1,285,431 -0.92(-1.31%)
Jun 02, 2015 70.05 70.57 68.90 70.36 832,300 +0.42(+0.60%)
Jun 01, 2015 69.13 70.20 68.71 69.94 696,998 +0.79(+1.14%)
May 29, 2015 67.88 70.06 67.85 69.15 930,645 +1.43(+2.11%)
May 28, 2015 67.80 67.99 65.73 67.72 661,565 -0.35(-0.51%)
May 27, 2015 68.51 69.65 67.94 68.07 589,573 -0.54(-0.79%)
May 26, 2015 68.53 69.21 68.36 68.61 562,046 -0.77(-1.11%)
May 22, 2015 68.65 69.38 69.38 69.38 433,608 +0.07(+0.10%)
May 21, 2015 68.67 69.86 68.22 69.31 737,404 +0.99(+1.45%)
May 20, 2015 68.87 68.90 67.94 68.32 838,937 -0.44(-0.64%)
May 19, 2015 69.43 69.85 68.42 68.76 745,579 -1.56(-2.22%)
May 18, 2015 70.05 70.66 69.46 70.32 659,384 +0.10(+0.14%)
May 15, 2015 69.19 70.26 68.37 70.22 640,842 +0.76(+1.09%)
May 14, 2015 69.43 69.94 68.64 69.46 798,594 +0.35(+0.51%)
May 13, 2015 70.31 70.50 68.62 69.11 851,669 -0.65(-0.93%)
May 12, 2015 68.04 70.46 67.83 69.76 824,973 +1.93(+2.84%)
May 11, 2015 67.81 69.12 67.31 67.83 1,246,219 +0.22(+0.32%)
May 08, 2015 67.19 68.04 65.78 67.61 964,123 +1.12(+1.68%)
May 07, 2015 67.40 67.74 66.12 66.49 1,757,692 -2.51(-3.63%)
May 06, 2015 69.21 70.21 68.26 69.00 1,252,215 +0.57(+0.83%)
May 05, 2015 72.10 73.07 68.32 68.43 972,510 -2.99(-4.18%)
May 04, 2015 70.82 72.12 70.52 71.42 873,214 +0.65(+0.92%)
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.