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 30, 2014 85.30 85.41 84.04 85.08 430,101 -0.51(-0.59%)
May 29, 2014 84.66 85.87 83.62 85.59 412,016 +1.38(+1.63%)
May 28, 2014 84.45 84.79 83.27 84.21 593,928 -0.19(-0.22%)
May 27, 2014 84.21 84.79 83.72 84.40 595,905 -0.02(-0.02%)
May 23, 2014 84.40 84.42 84.42 84.42 454,103 -0.84(-0.98%)
May 22, 2014 85.21 85.98 84.83 85.26 363,726 -0.14(-0.16%)
May 21, 2014 84.34 85.59 83.94 85.40 515,112 +1.75(+2.10%)
May 20, 2014 84.03 84.40 82.78 83.64 530,541 -0.89(-1.05%)
May 19, 2014 84.29 86.59 84.15 84.53 655,494 -0.22(-0.26%)
May 16, 2014 83.77 84.78 82.63 84.75 869,891 +0.83(+0.99%)
May 15, 2014 84.14 84.37 81.68 83.92 933,887 -0.35(-0.41%)
May 14, 2014 84.70 85.57 84.03 84.27 699,628 -0.51(-0.60%)
May 13, 2014 84.49 85.69 84.27 84.78 1,086,819 +0.08(+0.09%)
May 12, 2014 82.78 84.86 82.45 84.70 1,331,844 +2.26(+2.74%)
May 09, 2014 80.62 82.74 80.05 82.44 1,193,589 +1.53(+1.89%)
May 08, 2014 81.50 83.12 80.84 80.91 1,691,346 -1.07(-1.31%)
May 07, 2014 81.38 82.27 79.25 81.98 1,271,353 +1.46(+1.82%)
May 06, 2014 81.38 81.81 80.45 80.52 759,778 -0.72(-0.88%)
May 05, 2014 81.37 81.98 80.19 81.24 812,657 -0.47(-0.57%)
May 02, 2014 81.46 82.41 80.81 81.71 1,128,415 +0.25(+0.31%)
May 01, 2014 80.99 84.43 80.23 81.46 1,784,346 +3.96(+5.11%)
Apr 30, 2014 78.17 78.44 77.13 77.50 1,373,059 -1.27(-1.62%)
Apr 29, 2014 78.15 80.00 77.74 78.77 892,914 +1.66(+2.15%)
Apr 28, 2014 78.50 78.60 76.02 77.11 725,601 -1.16(-1.49%)
Apr 25, 2014 80.21 80.47 78.24 78.27 599,000 -2.61(-3.22%)
Apr 24, 2014 81.01 81.98 80.18 80.88 482,657 +0.29(+0.36%)
Apr 23, 2014 81.32 82.23 80.50 80.59 603,229 -0.64(-0.78%)
Apr 22, 2014 79.81 81.41 79.60 81.23 814,649 +1.25(+1.57%)
Apr 21, 2014 79.95 80.35 79.27 79.97 780,023 +0.06(+0.07%)
Apr 17, 2014 79.91 79.92 79.92 79.92 1,452,075 -0.12(-0.15%)
Apr 16, 2014 80.07 80.46 79.13 80.03 743,422 +0.83(+1.04%)
Apr 15, 2014 77.39 79.68 77.09 79.21 1,114,945 +2.03(+2.63%)
Apr 14, 2014 78.29 78.85 76.22 77.18 1,288,479 -0.55(-0.70%)
Apr 11, 2014 78.12 79.61 77.57 77.73 963,943 -1.18(-1.50%)
Apr 10, 2014 81.26 81.26 77.76 78.91 875,159 -2.35(-2.89%)
Apr 09, 2014 80.27 81.41 78.84 81.26 850,246 +0.94(+1.16%)
Apr 08, 2014 80.06 80.95 78.63 80.32 962,652 +0.38(+0.47%)
Apr 07, 2014 83.55 84.32 79.87 79.95 1,662,948 -1.14(-1.41%)
Apr 04, 2014 82.90 83.32 80.64 81.09 732,865 -0.74(-0.90%)
Apr 03, 2014 82.81 83.52 81.74 81.83 489,987 -1.07(-1.30%)
Apr 02, 2014 80.90 83.18 80.85 82.90 711,999 +2.39(+2.97%)
Apr 01, 2014 80.14 80.82 79.67 80.51 539,623 +0.13(+0.16%)
Mar 31, 2014 80.74 81.41 79.75 80.38 548,270 -0.26(-0.32%)
Mar 28, 2014 80.42 81.85 80.01 80.64 670,768 +0.27(+0.33%)
Mar 27, 2014 78.44 80.90 78.24 80.37 702,287 +1.96(+2.50%)
Mar 26, 2014 80.47 80.65 78.33 78.41 558,479 -1.56(-1.95%)
Mar 25, 2014 80.61 81.25 79.90 79.97 513,613 -0.29(-0.36%)
Mar 24, 2014 79.69 80.48 78.97 80.26 880,258 +0.91(+1.14%)
Mar 21, 2014 79.74 80.69 79.00 79.36 1,130,577 +0.15(+0.19%)
Mar 20, 2014 78.46 79.28 77.40 79.21 658,270 +0.43(+0.54%)
Mar 19, 2014 79.39 79.78 78.36 78.78 767,201 -0.61(-0.76%)
Mar 18, 2014 78.65 79.83 78.57 79.39 722,046 +0.77(+0.97%)
Mar 17, 2014 79.04 79.88 77.61 78.62 675,871 -0.15(-0.19%)
Mar 14, 2014 77.45 78.92 77.15 78.77 517,904 +1.05(+1.36%)
Mar 13, 2014 77.58 78.57 76.54 77.72 1,226,453 +0.67(+0.87%)
Mar 12, 2014 76.88 77.47 76.22 77.05 1,109,969 -0.77(-0.98%)
Mar 11, 2014 79.80 80.05 77.35 77.82 738,878 -1.77(-2.22%)
Mar 10, 2014 80.08 80.59 78.68 79.59 651,008 -0.84(-1.04%)
Mar 07, 2014 81.30 81.30 80.01 80.42 571,159 -0.55(-0.68%)
Mar 06, 2014 81.76 82.02 80.93 80.97 513,089 -0.82(-1.00%)
Mar 05, 2014 82.73 83.21 81.29 81.79 821,412 -0.57(-0.69%)
Mar 04, 2014 81.80 83.17 81.56 82.35 1,277,518 +1.71(+2.12%)
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.