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 50.58 51.90 49.19 49.86 1,294,836 -0.17(-0.34%)
Sep 29, 2015 49.16 50.19 48.82 50.03 1,070,918 +1.16(+2.37%)
Sep 28, 2015 49.57 49.83 48.42 48.87 996,788 -1.16(-2.32%)
Sep 25, 2015 50.47 50.92 49.80 50.03 876,293 -0.08(-0.16%)
Sep 24, 2015 49.10 50.46 48.53 50.11 876,906 +0.78(+1.58%)
Sep 23, 2015 50.07 50.84 49.20 49.33 1,272,229 -0.61(-1.22%)
Sep 22, 2015 50.43 51.24 49.54 49.94 1,138,712 -1.37(-2.67%)
Sep 21, 2015 51.46 52.08 50.73 51.31 568,334 +0.30(+0.59%)
Sep 18, 2015 51.54 51.87 50.54 51.01 1,081,227 -1.41(-2.69%)
Sep 17, 2015 53.48 54.42 52.18 52.42 1,040,465 -1.04(-1.95%)
Sep 16, 2015 49.72 53.72 49.57 53.46 1,316,738 +4.20(+8.53%)
Sep 15, 2015 48.98 49.94 48.86 49.26 827,161 +0.49(+1.00%)
Sep 14, 2015 49.10 49.21 47.92 48.77 926,338 -0.51(-1.03%)
Sep 11, 2015 48.36 49.42 47.05 49.28 1,601,069 +0.03(+0.06%)
Sep 10, 2015 49.49 50.35 48.84 49.25 1,195,422 -0.06(-0.12%)
Sep 09, 2015 51.26 51.75 49.20 49.31 1,055,725 -1.44(-2.84%)
Sep 08, 2015 50.98 51.16 49.79 50.75 711,479 +0.62(+1.24%)
Sep 04, 2015 50.30 50.13 50.13 50.13 1,150,300 -1.04(-2.03%)
Sep 03, 2015 50.77 52.04 50.29 51.17 943,875 +0.59(+1.17%)
Sep 02, 2015 50.12 50.81 48.46 50.58 1,221,947 +1.36(+2.76%)
Sep 01, 2015 50.37 51.70 48.93 49.22 1,445,541 -2.78(-5.35%)
Aug 31, 2015 49.40 52.35 48.72 52.00 1,436,898 +1.63(+3.24%)
Aug 28, 2015 48.10 51.08 48.03 50.37 1,577,174 +2.18(+4.52%)
Aug 27, 2015 46.27 48.47 45.81 48.19 1,228,063 +3.43(+7.66%)
Aug 26, 2015 45.34 45.40 43.75 44.76 1,234,791 +0.59(+1.34%)
Aug 25, 2015 47.29 47.58 44.02 44.17 1,452,288 -1.65(-3.60%)
Aug 24, 2015 46.16 47.95 45.40 45.82 1,452,314 -3.31(-6.74%)
Aug 21, 2015 49.70 50.53 49.05 49.13 929,535 -0.91(-1.82%)
Aug 20, 2015 51.29 51.86 49.99 50.04 857,704 -1.49(-2.89%)
Aug 19, 2015 52.99 53.55 50.58 51.53 1,198,799 -1.66(-3.12%)
Aug 18, 2015 54.02 54.61 52.68 53.19 1,550,991 -1.04(-1.92%)
Aug 17, 2015 53.75 54.72 53.29 54.23 623,078 +0.04(+0.07%)
Aug 14, 2015 54.05 54.97 53.31 54.19 757,598 +0.07(+0.13%)
Aug 13, 2015 54.57 54.59 53.23 54.12 964,707 -0.99(-1.80%)
Aug 12, 2015 53.19 55.33 52.02 55.11 1,147,982 +1.58(+2.95%)
Aug 11, 2015 52.01 53.58 51.50 53.53 931,314 -0.05(-0.09%)
Aug 10, 2015 51.32 53.67 50.80 53.58 906,794 +2.77(+5.45%)
Aug 07, 2015 49.96 54.62 49.58 50.81 1,699,632 -2.83(-5.28%)
Aug 06, 2015 52.13 53.86 51.61 53.64 1,034,104 +1.14(+2.17%)
Aug 05, 2015 55.35 55.89 52.30 52.50 1,158,162 -1.46(-2.71%)
Aug 04, 2015 54.42 55.24 53.40 53.96 721,645 -0.22(-0.41%)
Aug 03, 2015 54.55 55.47 53.74 54.18 1,100,579 -1.02(-1.85%)
Jul 31, 2015 57.07 57.76 55.04 55.20 1,194,492 -1.80(-3.16%)
Jul 30, 2015 57.02 57.75 56.23 57.00 951,117 -0.16(-0.28%)
Jul 29, 2015 55.95 57.80 55.89 57.16 865,730 +0.88(+1.56%)
Jul 28, 2015 55.31 57.59 54.43 56.28 712,657 +1.08(+1.96%)
Jul 27, 2015 55.17 56.25 54.71 55.20 535,736 -0.99(-1.76%)
Jul 24, 2015 58.00 58.00 54.89 56.19 973,589 -1.84(-3.17%)
Jul 23, 2015 58.02 58.54 56.67 58.03 703,274 +0.06(+0.10%)
Jul 22, 2015 56.83 57.98 56.67 57.97 950,186 +0.67(+1.17%)
Jul 21, 2015 57.71 58.73 57.08 57.30 902,883 -0.29(-0.50%)
Jul 20, 2015 58.96 59.00 57.54 57.59 632,624 -1.58(-2.67%)
Jul 17, 2015 60.59 60.59 59.00 59.17 773,837 -1.53(-2.52%)
Jul 16, 2015 60.33 60.75 59.74 60.70 845,629 +0.68(+1.13%)
Jul 15, 2015 62.93 63.25 59.64 60.02 1,066,003 -3.47(-5.47%)
Jul 14, 2015 62.26 64.11 62.17 63.49 1,005,481 +1.27(+2.04%)
Jul 13, 2015 61.63 62.36 61.33 62.22 714,644 +0.50(+0.81%)
Jul 10, 2015 62.95 63.13 61.33 61.72 770,216 -0.75(-1.20%)
Jul 09, 2015 62.58 63.29 61.87 62.47 1,398,630 +1.06(+1.73%)
Jul 08, 2015 62.23 63.35 60.90 61.41 926,241 -1.60(-2.54%)
Jul 07, 2015 62.90 63.24 61.16 63.01 1,475,613 -0.11(-0.17%)
Jul 06, 2015 64.40 64.49 62.89 63.12 1,273,813 -2.37(-3.62%)
Jul 02, 2015 66.68 65.49 65.49 65.49 501,200 -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.