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 29, 2009 35.12 35.95 34.81 35.38 565,014 +0.63(+1.81%)
May 28, 2009 34.93 35.46 34.44 34.75 1,001,315 +0.28(+0.80%)
May 27, 2009 35.36 35.70 34.44 34.47 475,520 -0.86(-2.42%)
May 26, 2009 34.67 35.64 34.07 35.33 527,998 +0.61(+1.75%)
May 22, 2009 35.00 35.33 34.65 34.72 262,308 -0.16(-0.46%)
May 21, 2009 35.21 35.44 34.45 34.88 421,868 -0.67(-1.90%)
May 20, 2009 36.21 36.96 35.42 35.56 518,911 -0.21(-0.58%)
May 19, 2009 35.17 36.16 35.17 35.77 510,491 +0.38(+1.07%)
May 18, 2009 34.09 35.39 34.09 35.39 519,616 +1.64(+4.87%)
May 15, 2009 34.38 34.58 33.58 33.74 655,424 -0.64(-1.85%)
May 14, 2009 34.22 34.64 33.96 34.38 863,710 +0.29(+0.84%)
May 13, 2009 34.57 35.07 33.92 34.09 930,022 -0.95(-2.71%)
May 12, 2009 35.26 35.26 34.66 35.04 737,710 +0.35(+1.01%)
May 11, 2009 34.93 35.14 34.59 34.69 626,136 -0.93(-2.61%)
May 08, 2009 34.45 35.82 34.18 35.62 896,918 +1.59(+4.66%)
May 07, 2009 34.66 35.39 33.74 34.04 807,021 -0.48(-1.40%)
May 06, 2009 34.11 34.55 33.86 34.52 854,607 +0.82(+2.43%)
May 05, 2009 34.56 34.79 33.28 33.70 527,485 -0.93(-2.69%)
May 04, 2009 34.36 34.64 34.25 34.63 878,825 +0.18(+0.52%)
May 01, 2009 34.32 34.62 33.73 34.45 580,394 +0.12(+0.36%)
Apr 30, 2009 34.70 34.96 33.48 34.33 836,630 -0.10(-0.30%)
Apr 29, 2009 33.00 34.93 32.70 34.44 1,097,626 +1.87(+5.75%)
Apr 28, 2009 32.09 33.02 31.57 32.56 773,721 +0.27(+0.82%)
Apr 27, 2009 32.79 33.09 32.18 32.30 873,977 -0.99(-2.97%)
Apr 24, 2009 32.26 33.50 32.18 33.28 1,077,170 +1.25(+3.92%)
Apr 23, 2009 30.56 32.21 30.56 32.03 925,665 +1.47(+4.82%)
Apr 22, 2009 29.61 31.19 29.15 30.56 885,099 +0.71(+2.39%)
Apr 21, 2009 28.94 30.04 28.71 29.84 765,312 +0.89(+3.09%)
Apr 20, 2009 30.44 30.61 28.87 28.95 808,138 -2.02(-6.54%)
Apr 17, 2009 30.95 31.22 30.55 30.98 386,818 +0.16(+0.52%)
Apr 16, 2009 30.21 31.05 29.93 30.81 449,430 +0.79(+2.63%)
Apr 15, 2009 29.48 30.40 29.45 30.02 462,224 +0.40(+1.35%)
Apr 14, 2009 29.53 30.18 29.00 29.63 448,853 -0.30(-1.02%)
Apr 13, 2009 30.04 30.32 29.27 29.93 477,021 -0.27(-0.88%)
Apr 09, 2009 29.94 30.44 29.72 30.20 458,933 +1.01(+3.45%)
Apr 08, 2009 28.66 29.29 28.25 29.19 508,563 +0.66(+2.30%)
Apr 07, 2009 28.90 29.44 28.44 28.53 684,603 -0.86(-2.91%)
Apr 06, 2009 29.96 30.28 28.90 29.39 764,074 -0.83(-2.74%)
Apr 03, 2009 29.52 30.27 29.52 30.21 590,914 +0.86(+2.95%)
Apr 02, 2009 28.74 29.69 28.61 29.35 860,368 +1.06(+3.76%)
Apr 01, 2009 26.90 28.32 26.81 28.29 705,187 +0.60(+2.16%)
Mar 31, 2009 27.56 28.14 27.28 27.69 602,937 +0.50(+1.85%)
Mar 30, 2009 27.24 27.54 26.78 27.18 465,277 -1.63(-5.67%)
Mar 26, 2009 28.76 29.14 28.22 28.82 655,864 +0.39(+1.37%)
Mar 25, 2009 28.01 28.88 27.54 28.43 648,317 +0.37(+1.32%)
Mar 24, 2009 28.44 28.82 27.98 28.06 716,817 -1.23(-4.19%)
Mar 23, 2009 28.34 29.36 28.25 29.28 711,322 +1.94(+7.09%)
Mar 20, 2009 28.14 28.51 27.20 27.34 792,043 -0.82(-2.92%)
Mar 19, 2009 27.00 28.51 26.89 28.17 893,105 +1.40(+5.24%)
Mar 18, 2009 26.22 27.04 25.44 26.76 655,415 +0.50(+1.92%)
Mar 17, 2009 24.98 26.26 24.85 26.26 780,576 +1.19(+4.74%)
Mar 16, 2009 25.15 26.06 24.63 25.07 746,630 +0.45(+1.81%)
Mar 13, 2009 23.38 24.84 23.09 24.63 0 +1.32(+5.67%)
Mar 12, 2009 22.53 23.47 22.03 23.31 869,235 +0.90(+4.03%)
Mar 11, 2009 23.48 23.69 22.16 22.40 1,466,680 -1.00(-4.26%)
Mar 10, 2009 23.10 24.21 22.71 23.40 1,339,229 +0.90(+4.01%)
Mar 09, 2009 22.53 22.92 22.07 22.50 1,299,293 -0.39(-1.70%)
Mar 06, 2009 23.47 23.83 22.32 22.89 0 -0.49(-2.11%)
Mar 05, 2009 23.93 24.24 23.12 23.38 826,073 -1.17(-4.76%)
Mar 04, 2009 23.78 25.10 23.64 24.55 990,951 +1.63(+7.13%)
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.