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 (%)
Aug 31, 2015 49.38 52.33 48.70 51.98 1,437,384 +1.63(+3.24%)
Aug 28, 2015 48.08 51.06 48.01 50.35 1,577,707 +2.18(+4.52%)
Aug 27, 2015 46.25 48.45 45.79 48.17 1,228,478 +3.43(+7.66%)
Aug 26, 2015 45.32 45.38 43.74 44.74 1,235,208 +0.59(+1.34%)
Aug 25, 2015 47.27 47.56 44.01 44.16 1,452,779 -1.65(-3.60%)
Aug 24, 2015 46.14 47.93 45.38 45.80 1,452,805 -3.31(-6.74%)
Aug 21, 2015 49.68 50.52 49.03 49.11 929,849 -0.91(-1.82%)
Aug 20, 2015 51.27 51.84 49.97 50.02 857,994 -1.49(-2.89%)
Aug 19, 2015 52.97 53.53 50.56 51.51 1,199,204 -1.66(-3.12%)
Aug 18, 2015 54.00 54.59 52.66 53.17 1,551,515 -1.04(-1.92%)
Aug 17, 2015 53.73 54.70 53.27 54.21 623,288 +0.04(+0.07%)
Aug 14, 2015 54.03 54.95 53.29 54.17 757,854 +0.07(+0.13%)
Aug 13, 2015 54.55 54.57 53.21 54.10 965,033 -0.99(-1.80%)
Aug 12, 2015 53.17 55.31 52.00 55.09 1,148,370 +1.60(+2.99%)
Aug 11, 2015 51.97 53.54 51.46 53.49 931,977 -0.05(-0.09%)
Aug 10, 2015 51.28 53.63 50.76 53.54 907,439 +2.77(+5.45%)
Aug 07, 2015 49.92 54.58 49.54 50.77 1,700,842 -2.83(-5.28%)
Aug 06, 2015 52.09 53.82 51.57 53.60 1,034,840 +1.14(+2.17%)
Aug 05, 2015 55.31 55.85 52.26 52.46 1,158,987 -1.46(-2.71%)
Aug 04, 2015 54.38 55.20 53.36 53.92 722,159 -0.22(-0.41%)
Aug 03, 2015 54.51 55.43 53.70 54.14 1,101,363 -1.02(-1.85%)
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%)
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.