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, 2008 70.42 71.56 69.96 71.24 1,741,359 +0.81(+1.15%)
May 29, 2008 71.81 72.43 70.41 70.43 640,334 -1.15(-1.61%)
May 28, 2008 71.65 71.71 70.33 71.58 540,426 +0.38(+0.53%)
May 27, 2008 70.33 71.58 69.62 71.20 638,672 +1.00(+1.42%)
May 26, 2008 71.28 72.04 69.86 70.20 0 +0.00(+0.00%)
May 23, 2008 71.28 72.04 69.86 70.20 512,649 -1.32(-1.85%)
May 22, 2008 71.30 72.22 70.76 71.52 464,648 +0.29(+0.40%)
May 21, 2008 72.40 73.24 71.24 71.24 583,110 -0.95(-1.32%)
May 20, 2008 70.92 72.73 70.92 72.19 793,352 +1.00(+1.40%)
May 19, 2008 70.64 71.71 70.63 71.19 504,632 +0.72(+1.03%)
May 16, 2008 69.35 70.68 69.01 70.47 482,354 +1.63(+2.36%)
May 15, 2008 68.89 69.38 67.90 68.84 725,858 +0.14(+0.21%)
May 14, 2008 67.92 69.25 67.41 68.70 768,292 +0.81(+1.19%)
May 13, 2008 66.59 67.89 65.94 67.89 840,360 +1.45(+2.19%)
May 12, 2008 66.69 66.93 65.83 66.44 408,174 -0.14(-0.21%)
May 09, 2008 66.73 66.77 65.86 66.58 505,852 -0.40(-0.60%)
May 08, 2008 67.10 67.10 65.37 66.98 872,092 +0.21(+0.31%)
May 07, 2008 65.43 67.27 64.27 66.77 793,646 +1.69(+2.60%)
May 06, 2008 64.71 65.61 64.66 65.08 589,549 +0.13(+0.20%)
May 05, 2008 65.40 65.53 64.65 64.94 668,890 -0.30(-0.47%)
May 02, 2008 65.70 66.45 65.11 65.25 630,720 -0.28(-0.42%)
May 01, 2008 64.63 65.91 64.46 65.52 554,844 +0.67(+1.03%)
Apr 30, 2008 64.80 65.31 64.10 64.86 653,803 +0.31(+0.49%)
Apr 29, 2008 66.58 66.80 64.50 64.55 612,975 -2.25(-3.37%)
Apr 28, 2008 67.48 68.06 66.68 66.80 366,321 -0.87(-1.29%)
Apr 25, 2008 67.62 68.05 66.99 67.67 747,136 +0.10(+0.14%)
Apr 24, 2008 68.29 68.29 65.77 67.58 579,007 -0.56(-0.82%)
Apr 23, 2008 67.85 68.80 66.92 68.14 665,423 +0.51(+0.76%)
Apr 22, 2008 67.31 68.05 66.68 67.62 522,190 -0.07(-0.10%)
Apr 21, 2008 66.95 67.70 66.67 67.69 303,572 +0.34(+0.51%)
Apr 18, 2008 67.13 67.81 66.10 67.35 421,820 +1.37(+2.07%)
Apr 17, 2008 67.25 67.39 65.70 65.98 497,645 -0.92(-1.38%)
Apr 16, 2008 64.68 67.01 64.68 66.90 570,805 +2.41(+3.74%)
Apr 15, 2008 64.40 65.00 64.05 64.49 423,808 +0.22(+0.34%)
Apr 14, 2008 63.49 64.73 63.39 64.27 400,856 +1.06(+1.68%)
Apr 11, 2008 63.40 63.79 62.67 63.21 416,011 -0.73(-1.14%)
Apr 10, 2008 63.59 64.34 62.34 63.94 538,584 +0.50(+0.79%)
Apr 09, 2008 63.52 64.15 63.16 63.43 372,254 -0.06(-0.09%)
Apr 08, 2008 62.10 63.49 62.10 63.49 594,331 +1.07(+1.72%)
Apr 07, 2008 61.33 62.64 61.07 62.42 662,848 +1.72(+2.83%)
Apr 04, 2008 59.70 61.29 59.70 60.70 507,441 +0.93(+1.56%)
Apr 03, 2008 59.88 60.73 59.67 59.76 517,905 -0.63(-1.04%)
Apr 02, 2008 60.09 60.79 59.30 60.39 494,713 +0.13(+0.22%)
Apr 01, 2008 59.49 60.26 58.90 60.26 441,531 +1.05(+1.77%)
Mar 31, 2008 59.18 59.50 58.69 59.21 572,042 +0.28(+0.47%)
Mar 28, 2008 59.97 60.31 58.71 58.94 563,099 -1.06(-1.77%)
Mar 27, 2008 59.01 60.86 58.82 60.00 800,038 +1.16(+1.97%)
Mar 26, 2008 57.67 59.38 57.56 58.84 541,170 +0.81(+1.39%)
Mar 25, 2008 57.35 58.33 57.16 58.03 383,605 +0.87(+1.53%)
Mar 24, 2008 57.34 57.69 56.53 57.16 581,175 +0.41(+0.72%)
Mar 21, 2008 56.78 56.93 55.10 56.75 654,108 +0.00(+0.00%)
Mar 20, 2008 56.78 56.93 55.10 56.75 654,108 -0.18(-0.32%)
Mar 19, 2008 59.94 60.35 56.93 56.93 777,627 -3.08(-5.13%)
Mar 18, 2008 58.06 60.14 57.69 60.01 689,090 +2.71(+4.73%)
Mar 17, 2008 58.17 58.36 56.97 57.30 601,080 -1.78(-3.01%)
Mar 14, 2008 59.40 59.74 57.90 59.08 679,885 -0.18(-0.30%)
Mar 13, 2008 57.30 59.41 57.02 59.26 583,419 +1.37(+2.36%)
Mar 12, 2008 58.59 58.64 57.78 57.89 421,293 -0.43(-0.73%)
Mar 11, 2008 58.69 58.73 56.76 58.32 968,923 +0.46(+0.79%)
Mar 10, 2008 57.75 58.23 56.85 57.86 864,007 +0.09(+0.15%)
Mar 07, 2008 57.32 58.13 56.79 57.78 562,806 +0.09(+0.16%)
Mar 06, 2008 58.61 59.01 57.57 57.68 474,615 -1.14(-1.94%)
Mar 05, 2008 58.40 58.93 57.73 58.82 707,328 +0.60(+1.03%)
Mar 04, 2008 57.07 58.26 56.76 58.22 752,482 +0.79(+1.37%)
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.