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 (%)
May 31, 2018 67.78 69.11 67.74 67.84 1,198,718 -0.40(-0.59%)
May 30, 2018 67.27 68.78 67.02 68.24 1,043,588 +1.60(+2.40%)
May 29, 2018 65.49 66.85 65.12 66.64 1,028,965 +0.44(+0.66%)
May 25, 2018 66.20 66.20 66.20 0 -1.14(-1.69%)
May 24, 2018 67.83 68.04 66.57 67.34 1,191,475 -1.39(-2.02%)
May 23, 2018 68.65 69.48 68.03 68.73 1,273,268 -0.48(-0.69%)
May 22, 2018 71.50 71.97 68.73 69.21 2,075,586 -2.51(-3.50%)
May 21, 2018 68.07 71.83 67.98 71.72 3,600,606 +4.35(+6.46%)
May 18, 2018 68.32 68.84 67.34 67.37 917,472 -1.00(-1.46%)
May 17, 2018 66.89 69.10 66.62 68.37 1,684,368 +2.05(+3.09%)
May 16, 2018 66.64 67.22 65.30 66.32 1,264,478 -0.34(-0.51%)
May 15, 2018 66.20 66.90 65.12 66.66 1,087,769 +0.42(+0.63%)
May 14, 2018 67.73 68.00 66.06 66.24 859,271 -0.94(-1.40%)
May 11, 2018 68.81 68.90 66.88 67.18 936,392 -1.55(-2.26%)
May 10, 2018 68.34 69.99 68.14 68.73 1,607,010 +1.02(+1.51%)
May 09, 2018 67.60 70.27 67.60 67.71 2,837,163 +1.73(+2.62%)
May 08, 2018 63.59 65.98 61.07 65.98 5,440,578 +2.30(+3.61%)
May 07, 2018 64.05 64.78 63.45 63.68 1,857,605 +0.10(+0.16%)
May 04, 2018 63.22 64.11 62.59 63.58 1,057,530 +0.41(+0.65%)
May 03, 2018 64.45 62.90 63.17 1,151,389 -1.71(-2.64%)
May 02, 2018 65.01 66.00 64.70 64.88 1,295,324 -0.12(-0.18%)
May 01, 2018 64.78 65.49 64.22 65.00 909,026 -0.44(-0.67%)
Apr 30, 2018 65.14 66.11 65.00 65.44 922,366 +0.30(+0.46%)
Apr 27, 2018 66.42 66.44 64.95 65.14 864,505 -1.72(-2.57%)
Apr 26, 2018 66.98 67.25 66.12 66.86 1,394,512 -0.06(-0.09%)
Apr 25, 2018 66.29 67.27 65.67 66.92 695,276 +0.63(+0.95%)
Apr 24, 2018 68.39 68.39 65.71 66.29 1,444,499 -2.02(-2.96%)
Apr 23, 2018 67.61 68.38 66.75 68.31 892,251 +0.59(+0.87%)
Apr 20, 2018 68.70 68.70 66.90 67.72 1,323,847 -0.36(-0.53%)
Apr 19, 2018 68.08 68.89 67.11 68.08 1,269,589 -0.09(-0.13%)
Apr 18, 2018 66.16 69.24 66.16 68.17 1,454,707 +2.55(+3.89%)
Apr 17, 2018 65.48 66.12 64.73 65.62 1,832,498 +0.42(+0.64%)
Apr 16, 2018 65.44 65.72 64.70 65.20 864,447 -0.01(-0.02%)
Apr 13, 2018 64.33 66.01 64.28 65.21 2,178,367 +1.37(+2.15%)
Apr 12, 2018 62.74 64.13 62.08 63.84 1,343,751 +1.14(+1.82%)
Apr 11, 2018 62.02 64.20 62.02 62.70 1,104,652 +0.43(+0.69%)
Apr 10, 2018 61.60 62.99 61.46 62.27 1,169,883 +1.75(+2.89%)
Apr 09, 2018 61.86 62.06 60.43 60.52 927,208 -0.67(-1.09%)
Apr 06, 2018 62.42 62.98 60.22 61.19 785,730 -1.70(-2.70%)
Apr 05, 2018 61.75 63.81 61.43 62.89 887,315 +1.41(+2.29%)
Apr 04, 2018 60.83 61.57 60.00 61.48 794,018 -0.33(-0.53%)
Apr 03, 2018 62.06 62.29 60.97 61.81 662,759 +0.33(+0.54%)
Apr 02, 2018 62.59 62.60 60.41 61.48 741,782 -1.38(-2.20%)
Mar 29, 2018 62.86 62.86 62.86 0 +2.08(+3.42%)
Mar 28, 2018 60.50 61.96 59.63 60.78 4,279,453 +2.48(+4.25%)
Mar 27, 2018 59.92 59.92 58.03 58.30 647,911 -1.12(-1.88%)
Mar 26, 2018 58.43 59.48 57.55 59.42 684,390 +1.81(+3.14%)
Mar 23, 2018 57.15 58.75 56.67 57.61 836,781 +0.71(+1.25%)
Mar 22, 2018 56.79 57.74 56.76 56.90 1,025,262 -0.95(-1.64%)
Mar 21, 2018 56.89 58.55 56.72 57.85 836,450 +1.42(+2.52%)
Mar 20, 2018 55.86 56.70 55.77 56.43 795,998 +0.98(+1.77%)
Mar 19, 2018 57.00 57.28 55.16 55.45 697,728 -1.87(-3.26%)
Mar 16, 2018 57.04 57.97 56.98 57.32 1,679,358 +0.39(+0.69%)
Mar 15, 2018 57.38 58.13 56.71 56.93 678,560 -0.32(-0.56%)
Mar 14, 2018 57.97 58.47 57.12 57.25 665,969 -0.70(-1.21%)
Mar 13, 2018 58.42 58.70 57.66 57.95 907,014 -0.10(-0.17%)
Mar 12, 2018 58.00 58.73 57.63 58.05 656,454 +0.24(+0.42%)
Mar 09, 2018 56.99 57.89 56.81 57.81 644,726 +1.26(+2.23%)
Mar 08, 2018 56.67 57.47 55.99 56.55 1,044,669 +0.05(+0.09%)
Mar 07, 2018 56.63 56.50 1,483,806 +0.79(+1.42%)
Mar 06, 2018 57.00 57.00 55.38 55.71 868,675 -0.90(-1.59%)
Mar 05, 2018 55.43 56.95 55.15 56.61 586,179 +0.82(+1.47%)
Mar 02, 2018 54.39 55.86 53.75 55.79 664,662 +0.92(+1.68%)
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.