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, 2008 43.01 45.75 41.03 45.28 918,977 +3.20(+7.60%)
Sep 29, 2008 46.52 46.52 41.28 42.08 973,660 -4.91(-10.45%)
Sep 26, 2008 48.00 48.00 46.10 46.99 0 -1.73(-3.55%)
Sep 25, 2008 47.10 48.91 46.84 48.72 594,849 +1.77(+3.77%)
Sep 24, 2008 47.60 48.15 46.36 46.95 377,279 -0.67(-1.41%)
Sep 23, 2008 48.30 49.57 46.98 47.62 426,243 -0.78(-1.61%)
Sep 22, 2008 51.00 51.14 48.29 48.40 548,143 -2.47(-4.86%)
Sep 19, 2008 48.39 52.19 46.75 50.87 0 +4.33(+9.30%)
Sep 18, 2008 46.33 47.91 44.32 46.54 1,248,768 +0.70(+1.53%)
Sep 17, 2008 47.47 47.73 45.18 45.84 894,146 -2.16(-4.50%)
Sep 16, 2008 47.04 48.06 44.66 48.00 1,196,965 +0.70(+1.48%)
Sep 15, 2008 49.73 49.86 47.22 47.30 836,812 -3.65(-7.16%)
Sep 12, 2008 49.06 51.69 49.06 50.95 712,523 +1.63(+3.30%)
Sep 11, 2008 50.02 50.02 47.27 49.32 988,806 -0.85(-1.69%)
Sep 10, 2008 47.87 50.50 47.87 50.17 988,390 +2.50(+5.24%)
Sep 09, 2008 51.24 51.57 47.67 47.67 1,241,294 -4.08(-7.88%)
Sep 08, 2008 52.37 53.03 51.27 51.75 783,757 -0.22(-0.42%)
Sep 05, 2008 52.00 52.33 50.33 51.97 0 -0.17(-0.33%)
Sep 04, 2008 53.23 54.18 51.63 52.14 1,076,511 -1.04(-1.96%)
Sep 03, 2008 54.25 55.10 52.96 53.18 1,043,121 -0.95(-1.76%)
Sep 02, 2008 56.28 56.75 53.81 54.13 1,310,385 -1.71(-3.06%)
Aug 29, 2008 58.20 58.20 55.41 55.84 0 -2.12(-3.66%)
Aug 28, 2008 56.47 58.02 55.96 57.96 1,702,017 +3.39(+6.21%)
Aug 27, 2008 53.74 55.19 53.74 54.57 705,855 +1.01(+1.89%)
Aug 26, 2008 52.99 53.79 52.71 53.56 879,758 +0.52(+0.98%)
Aug 25, 2008 53.40 53.62 52.66 53.04 1,040,605 -0.62(-1.16%)
Aug 22, 2008 53.72 54.05 53.06 53.66 0 -0.13(-0.24%)
Aug 21, 2008 53.02 54.28 52.47 53.79 977,388 +0.76(+1.43%)
Aug 20, 2008 52.81 53.71 52.20 53.03 790,537 +0.24(+0.45%)
Aug 19, 2008 51.74 54.17 51.62 52.79 1,198,605 +1.00(+1.93%)
Aug 18, 2008 52.65 53.65 51.49 51.79 901,436 -0.60(-1.15%)
Aug 15, 2008 53.86 54.25 52.30 52.39 0 -1.57(-2.91%)
Aug 14, 2008 53.18 54.27 52.17 53.96 762,011 +0.18(+0.33%)
Aug 13, 2008 53.41 54.10 52.67 53.78 863,156 +0.18(+0.34%)
Aug 12, 2008 53.92 54.41 53.17 53.60 649,814 -0.65(-1.20%)
Aug 11, 2008 54.07 54.58 52.87 54.25 917,602 +0.07(+0.13%)
Aug 08, 2008 54.29 55.48 52.19 54.18 661,588 -0.48(-0.88%)
Aug 07, 2008 55.79 56.54 54.61 54.66 629,970 -1.28(-2.29%)
Aug 06, 2008 55.50 56.97 55.04 55.94 731,318 +0.26(+0.47%)
Aug 05, 2008 56.94 57.66 54.61 55.68 1,499,964 -1.50(-2.62%)
Aug 04, 2008 59.49 59.49 56.64 57.18 1,163,386 -2.19(-3.69%)
Aug 01, 2008 60.13 61.19 59.21 59.37 703,621 -0.83(-1.38%)
Jul 31, 2008 62.53 62.54 60.08 60.20 926,578 -2.59(-4.12%)
Jul 30, 2008 60.52 63.03 59.79 62.79 864,081 +2.57(+4.27%)
Jul 29, 2008 60.22 62.25 59.54 60.22 1,279,011 -2.35(-3.76%)
Jul 28, 2008 62.19 63.82 61.89 62.57 884,413 +0.03(+0.05%)
Jul 25, 2008 62.65 63.26 61.19 62.54 1,156,249 +0.02(+0.03%)
Jul 24, 2008 65.02 65.02 61.59 62.52 1,788,802 -2.49(-3.83%)
Jul 23, 2008 70.24 71.25 64.51 65.01 1,900,852 -5.43(-7.71%)
Jul 22, 2008 70.03 71.69 69.42 70.44 1,116,897 -0.15(-0.21%)
Jul 21, 2008 69.50 70.66 68.33 70.59 650,789 +1.23(+1.77%)
Jul 18, 2008 68.66 70.04 68.00 69.36 851,279 +0.80(+1.17%)
Jul 17, 2008 71.34 71.34 67.67 68.56 1,053,860 -2.53(-3.56%)
Jul 16, 2008 73.55 74.00 70.55 71.09 779,647 -1.91(-2.62%)
Jul 15, 2008 76.07 76.62 72.68 73.00 895,948 -3.63(-4.74%)
Jul 14, 2008 78.00 78.29 76.63 76.63 692,336 -1.05(-1.35%)
Jul 11, 2008 76.72 78.00 75.82 77.68 701,418 +0.53(+0.69%)
Jul 10, 2008 74.38 77.24 74.38 77.15 1,407,830 +2.68(+3.60%)
Jul 09, 2008 71.96 75.21 71.96 74.47 1,198,980 +2.70(+3.76%)
Jul 08, 2008 72.61 72.61 69.05 71.77 1,461,458 +0.57(+0.80%)
Jul 07, 2008 75.82 75.82 71.06 71.20 970,092 -4.36(-5.77%)
Jul 04, 2008 76.86 77.20 74.11 75.56 539,214 +0.00(+0.00%)
Jul 03, 2008 76.86 77.20 74.11 75.56 539,214 -0.93(-1.22%)
Jul 02, 2008 78.01 79.33 76.49 76.49 632,909 -1.57(-2.01%)
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.