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, 2007 56.69 56.97 55.81 56.00 436,212 -0.69(-1.22%)
May 30, 2007 55.38 56.69 55.28 56.69 361,932 +1.30(+2.35%)
May 29, 2007 55.13 55.59 54.89 55.39 241,812 +0.50(+0.92%)
May 25, 2007 55.13 55.35 54.44 54.89 198,536 +0.00(+0.00%)
May 24, 2007 56.46 56.98 54.76 54.89 438,000 -1.77(-3.12%)
May 23, 2007 56.93 57.49 56.51 56.66 392,233 +0.14(+0.25%)
May 22, 2007 56.22 57.16 55.89 56.51 454,835 +0.35(+0.63%)
May 21, 2007 55.38 56.37 55.38 56.16 245,882 +0.71(+1.29%)
May 18, 2007 55.08 55.60 55.08 55.45 258,718 +0.42(+0.76%)
May 17, 2007 54.72 55.10 54.26 55.03 389,077 +0.20(+0.36%)
May 16, 2007 55.51 55.51 54.30 54.83 277,656 -0.15(-0.28%)
May 15, 2007 55.32 56.03 54.95 54.98 240,411 -0.49(-0.89%)
May 14, 2007 55.18 55.52 55.08 55.48 334,724 +0.39(+0.71%)
May 11, 2007 54.94 55.60 54.77 55.09 280,707 +0.13(+0.24%)
May 10, 2007 55.74 55.74 54.81 54.96 509,756 -0.88(-1.58%)
May 09, 2007 55.92 56.01 55.36 55.84 338,680 -0.01(-0.02%)
May 08, 2007 55.05 56.03 54.66 55.85 579,196 +0.80(+1.45%)
May 07, 2007 54.79 55.10 54.75 55.05 174,653 +0.16(+0.29%)
May 04, 2007 54.94 55.32 54.72 54.89 290,387 -0.08(-0.14%)
May 03, 2007 54.96 55.21 54.57 54.96 344,256 -0.09(-0.16%)
May 02, 2007 53.23 55.05 53.18 55.05 561,099 +1.88(+3.54%)
May 01, 2007 53.51 53.60 53.09 53.17 569,201 -0.10(-0.20%)
Apr 30, 2007 53.35 53.98 53.23 53.27 445,365 -0.03(-0.05%)
Apr 27, 2007 53.82 53.84 52.22 53.30 348,570 -0.52(-0.97%)
Apr 26, 2007 54.03 54.18 53.56 53.82 322,056 -0.15(-0.28%)
Apr 25, 2007 53.46 54.10 53.32 53.98 567,517 +0.70(+1.32%)
Apr 24, 2007 52.70 53.47 52.61 53.27 320,057 +0.71(+1.36%)
Apr 23, 2007 51.81 52.91 51.81 52.56 280,707 +0.67(+1.30%)
Apr 20, 2007 51.62 51.89 51.39 51.89 179,598 +0.50(+0.98%)
Apr 19, 2007 51.78 51.78 51.19 51.38 290,071 -0.40(-0.77%)
Apr 18, 2007 51.70 51.81 50.90 51.78 233,046 +0.08(+0.15%)
Apr 17, 2007 51.79 51.86 51.38 51.70 213,476 +0.02(+0.04%)
Apr 16, 2007 51.32 51.75 51.26 51.69 175,705 +0.43(+0.83%)
Apr 13, 2007 51.09 51.28 50.90 51.26 365,298 +0.17(+0.33%)
Apr 12, 2007 51.95 51.95 50.49 51.09 931,659 -0.90(-1.74%)
Apr 11, 2007 51.75 52.26 51.65 51.99 386,657 +0.38(+0.74%)
Apr 10, 2007 50.48 51.78 50.48 51.61 273,763 +0.34(+0.67%)
Apr 09, 2007 50.77 51.43 50.77 51.27 293,543 +0.49(+0.97%)
Apr 05, 2007 50.78 50.85 50.45 50.77 468,617 -0.01(-0.02%)
Apr 04, 2007 50.04 50.83 49.65 50.78 541,635 +0.80(+1.60%)
Apr 03, 2007 49.71 50.28 49.42 49.98 329,105 +0.37(+0.75%)
Apr 02, 2007 48.53 49.74 48.52 49.61 450,205 +1.25(+2.57%)
Mar 30, 2007 48.43 48.82 48.00 48.37 312,376 -0.21(-0.43%)
Mar 29, 2007 48.71 48.77 48.28 48.58 316,374 -0.09(-0.18%)
Mar 28, 2007 48.76 48.88 48.47 48.66 280,076 +0.07(+0.14%)
Mar 27, 2007 48.42 48.66 48.00 48.60 337,207 +0.18(+0.37%)
Mar 26, 2007 48.09 48.47 47.90 48.42 290,282 +0.42(+0.87%)
Mar 23, 2007 47.92 48.22 47.45 48.00 301,434 +0.22(+0.46%)
Mar 22, 2007 47.33 48.04 47.28 47.78 226,733 +0.45(+0.94%)
Mar 21, 2007 46.94 47.48 46.70 47.33 428,637 +0.32(+0.69%)
Mar 20, 2007 46.05 47.01 46.05 47.01 307,116 +0.92(+2.00%)
Mar 19, 2007 45.75 46.24 45.56 46.09 378,976 +0.46(+1.00%)
Mar 16, 2007 45.45 45.97 45.38 45.63 336,575 +0.13(+0.29%)
Mar 15, 2007 45.02 45.62 44.81 45.50 336,575 +0.52(+1.16%)
Mar 14, 2007 44.76 45.09 44.24 44.98 391,286 +0.21(+0.47%)
Mar 13, 2007 45.43 45.84 44.62 44.77 320,899 -0.67(-1.46%)
Mar 12, 2007 45.10 45.56 45.04 45.43 248,302 +0.05(+0.10%)
Mar 09, 2007 45.29 45.63 45.16 45.38 318,163 +0.16(+0.36%)
Mar 08, 2007 45.48 45.67 45.03 45.22 393,601 +0.11(+0.25%)
Mar 07, 2007 44.84 45.62 44.58 45.11 471,143 +0.35(+0.79%)
Mar 06, 2007 44.69 44.84 44.26 44.76 543,529 +0.06(+0.13%)
Mar 05, 2007 44.98 45.26 44.55 44.70 586,667 -0.51(-1.14%)
Mar 02, 2007 45.85 45.93 45.06 45.21 386,236 -0.73(-1.59%)
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.