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 (%)
Sep 30, 2015 50.56 51.88 49.17 49.84 1,295,274 -0.17(-0.34%)
Sep 29, 2015 49.14 50.17 48.80 50.01 1,071,280 +1.16(+2.37%)
Sep 28, 2015 49.55 49.81 48.40 48.85 997,125 -1.16(-2.32%)
Sep 25, 2015 50.45 50.90 49.79 50.01 876,589 -0.08(-0.16%)
Sep 24, 2015 49.08 50.44 48.51 50.09 877,202 +0.78(+1.58%)
Sep 23, 2015 50.05 50.83 49.18 49.31 1,272,659 -0.61(-1.22%)
Sep 22, 2015 50.41 51.22 49.52 49.92 1,139,097 -1.37(-2.67%)
Sep 21, 2015 51.44 52.06 50.71 51.29 568,526 +0.30(+0.59%)
Sep 18, 2015 51.52 51.85 50.52 50.99 1,081,592 -1.41(-2.69%)
Sep 17, 2015 53.46 54.40 52.16 52.40 1,040,817 -1.04(-1.95%)
Sep 16, 2015 49.70 53.70 49.55 53.44 1,317,183 +4.20(+8.53%)
Sep 15, 2015 48.96 49.92 48.84 49.24 827,440 +0.49(+1.00%)
Sep 14, 2015 49.08 49.19 47.90 48.75 926,651 -0.51(-1.03%)
Sep 11, 2015 48.34 49.40 47.03 49.26 1,601,610 +0.03(+0.06%)
Sep 10, 2015 49.47 50.33 48.82 49.23 1,195,826 -0.06(-0.12%)
Sep 09, 2015 51.24 51.73 49.18 49.29 1,056,082 -1.44(-2.84%)
Sep 08, 2015 50.96 51.14 49.77 50.73 711,719 +0.62(+1.24%)
Sep 04, 2015 50.28 50.11 50.11 50.11 1,150,689 -1.04(-2.03%)
Sep 03, 2015 50.75 52.02 50.27 51.15 944,194 +0.59(+1.17%)
Sep 02, 2015 50.10 50.79 48.44 50.56 1,222,360 +1.36(+2.76%)
Sep 01, 2015 50.35 51.68 48.91 49.20 1,446,030 -2.78(-5.35%)
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%)
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.