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 28, 2012 50.64 51.56 50.21 51.34 431,123 +0.36(+0.71%)
Sep 27, 2012 50.45 51.11 50.15 50.97 324,403 +0.85(+1.70%)
Sep 26, 2012 50.85 50.88 49.81 50.12 384,330 -0.83(-1.63%)
Sep 25, 2012 52.11 52.14 50.95 50.96 253,035 -0.81(-1.57%)
Sep 24, 2012 51.92 52.12 51.61 51.77 344,695 -0.56(-1.07%)
Sep 21, 2012 52.73 53.08 52.31 52.33 656,951 -0.07(-0.13%)
Sep 20, 2012 51.88 52.44 51.45 52.40 230,126 +0.08(+0.15%)
Sep 19, 2012 52.35 52.46 51.62 52.32 306,860 -0.14(-0.26%)
Sep 18, 2012 52.88 52.88 51.92 52.45 459,432 -0.53(-1.00%)
Sep 17, 2012 54.14 54.45 52.98 52.98 407,447 -1.38(-2.54%)
Sep 14, 2012 53.11 54.36 53.01 54.36 595,562 +1.37(+2.59%)
Sep 13, 2012 52.16 53.00 51.01 52.99 457,570 +1.05(+2.02%)
Sep 12, 2012 52.41 52.48 51.65 51.94 497,786 -0.27(-0.53%)
Sep 11, 2012 51.64 52.46 51.41 52.22 281,683 +0.79(+1.54%)
Sep 10, 2012 51.63 51.92 51.06 51.43 526,083 -0.11(-0.21%)
Sep 07, 2012 51.53 51.81 50.97 51.53 421,867 +0.21(+0.40%)
Sep 06, 2012 51.02 51.91 50.92 51.33 426,341 +0.54(+1.06%)
Sep 05, 2012 51.00 51.36 50.27 50.79 421,146 -0.06(-0.12%)
Sep 04, 2012 49.97 51.00 49.78 50.85 386,917 +0.84(+1.68%)
Aug 31, 2012 50.34 50.47 49.84 50.01 291,611 +0.14(+0.27%)
Aug 30, 2012 50.17 50.29 49.22 49.87 318,299 -0.64(-1.26%)
Aug 29, 2012 50.58 50.75 50.01 50.50 283,409 +0.11(+0.21%)
Aug 27, 2012 50.67 51.04 50.33 50.40 297,639 -0.14(-0.27%)
Aug 24, 2012 50.16 50.68 49.87 50.53 326,339 +0.37(+0.74%)
Aug 23, 2012 51.03 51.28 50.03 50.16 256,827 -1.05(-2.05%)
Aug 22, 2012 51.21 51.53 50.59 51.21 332,791 -0.19(-0.36%)
Aug 21, 2012 51.80 52.01 51.11 51.40 261,254 -0.18(-0.34%)
Aug 20, 2012 51.13 51.67 50.75 51.57 277,522 +0.43(+0.84%)
Aug 17, 2012 51.45 51.57 50.97 51.14 176,209 -0.40(-0.78%)
Aug 16, 2012 51.43 51.92 51.13 51.54 336,704 -0.01(-0.02%)
Aug 15, 2012 50.89 51.64 50.83 51.55 436,566 +0.44(+0.86%)
Aug 14, 2012 50.49 51.12 50.19 51.11 488,528 +0.72(+1.44%)
Aug 13, 2012 51.10 51.29 50.10 50.39 303,401 -0.84(-1.64%)
Aug 10, 2012 50.86 51.28 50.58 51.23 583,117 +0.08(+0.15%)
Aug 09, 2012 51.19 51.69 50.70 51.15 655,813 -0.30(-0.59%)
Aug 08, 2012 51.16 51.76 50.80 51.45 329,849 +0.18(+0.34%)
Aug 07, 2012 50.62 51.78 50.59 51.28 666,513 +1.15(+2.30%)
Aug 06, 2012 50.15 50.50 50.04 50.13 529,368 -0.03(-0.06%)
Aug 03, 2012 49.71 51.45 49.59 50.15 815,836 +1.75(+3.61%)
Aug 02, 2012 49.46 50.01 48.30 48.41 801,109 -2.11(-4.18%)
Aug 01, 2012 50.44 50.83 49.59 50.52 618,747 +0.49(+0.98%)
Jul 31, 2012 50.39 50.86 49.91 50.03 692,159 -0.52(-1.02%)
Jul 30, 2012 50.51 50.77 49.87 50.55 774,094 +0.16(+0.31%)
Jul 27, 2012 49.00 50.86 48.31 50.39 987,717 +1.70(+3.49%)
Jul 26, 2012 46.37 48.93 46.37 48.69 1,120,718 +3.35(+7.39%)
Jul 25, 2012 45.08 45.65 44.48 45.34 707,970 +0.24(+0.54%)
Jul 24, 2012 46.00 46.00 44.46 45.09 478,569 -0.79(-1.72%)
Jul 23, 2012 45.19 46.06 45.07 45.89 546,327 -0.47(-1.01%)
Jul 20, 2012 46.02 46.65 45.53 46.35 2,491,416 +0.04(+0.08%)
Jul 19, 2012 46.57 46.61 46.10 46.32 813,401 -0.05(-0.11%)
Jul 18, 2012 46.21 46.61 45.94 46.36 585,803 +0.10(+0.21%)
Jul 17, 2012 47.07 47.07 45.08 46.27 812,924 +0.28(+0.62%)
Jul 16, 2012 45.62 46.35 44.72 45.98 705,687 +0.70(+1.55%)
Jul 13, 2012 44.42 45.32 44.38 45.28 585,825 +1.16(+2.64%)
Jul 12, 2012 43.67 44.32 42.80 44.12 544,411 -0.16(-0.35%)
Jul 11, 2012 43.77 44.66 43.75 44.27 415,614 +0.64(+1.48%)
Jul 10, 2012 44.96 45.47 43.38 43.63 543,563 -1.15(-2.57%)
Jul 09, 2012 44.59 44.87 44.22 44.78 455,112 +0.01(+0.02%)
Jul 06, 2012 44.68 45.10 44.33 44.77 312,921 -0.58(-1.27%)
Jul 05, 2012 45.23 45.83 44.79 45.35 620,855 -0.01(-0.02%)
Jul 03, 2012 44.43 45.51 44.29 45.36 482,534 +1.32(+2.99%)
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.