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 28, 2010 42.32 43.05 42.28 42.32 655,546 -0.36(-0.85%)
May 27, 2010 42.36 42.69 42.03 42.69 316,033 +1.23(+2.98%)
May 26, 2010 41.63 42.17 41.20 41.45 441,172 +0.14(+0.35%)
May 25, 2010 40.27 41.38 39.85 41.31 708,095 +0.09(+0.21%)
May 24, 2010 41.86 42.27 41.21 41.22 345,476 -0.83(-1.98%)
May 21, 2010 41.11 42.22 40.95 42.06 762,642 +0.25(+0.59%)
May 20, 2010 41.95 42.82 41.81 41.81 613,810 -1.80(-4.12%)
May 19, 2010 43.60 43.85 42.63 43.61 616,084 -0.02(-0.04%)
May 18, 2010 44.44 44.92 43.53 43.62 400,975 -0.25(-0.57%)
May 17, 2010 44.27 44.91 43.11 43.87 861,113 -0.32(-0.71%)
May 14, 2010 44.19 44.61 43.17 44.19 588,069 -0.54(-1.20%)
May 13, 2010 44.29 45.33 44.29 44.72 544,478 +0.26(+0.58%)
May 12, 2010 43.91 44.61 43.81 44.47 433,952 +0.61(+1.40%)
May 11, 2010 43.96 44.45 43.70 43.85 475,203 +0.57(+1.32%)
May 10, 2010 42.38 43.34 42.35 43.28 817,932 +1.72(+4.13%)
May 07, 2010 42.44 42.89 41.05 41.57 848,311 -0.85(-2.00%)
May 06, 2010 44.33 44.53 38.37 42.41 104 -2.00(-4.51%)
May 05, 2010 44.77 44.94 44.22 44.42 374,511 -0.99(-2.18%)
May 04, 2010 46.45 46.53 45.10 45.41 282,283 -1.63(-3.47%)
May 03, 2010 46.76 47.26 46.02 47.04 322,274 +0.45(+0.96%)
Apr 30, 2010 46.61 46.99 46.37 46.59 490,251 +0.15(+0.33%)
Apr 29, 2010 46.93 47.07 46.07 46.44 294,656 -0.25(-0.53%)
Apr 28, 2010 46.18 46.78 45.78 46.69 467,539 +0.85(+1.85%)
Apr 27, 2010 46.37 46.81 45.59 45.84 350,996 -0.72(-1.56%)
Apr 26, 2010 47.61 47.61 46.53 46.56 443,644 -0.88(-1.85%)
Apr 23, 2010 46.67 47.49 46.55 47.44 185,574 +0.91(+1.95%)
Apr 22, 2010 45.77 46.53 45.70 46.53 230,947 +0.39(+0.85%)
Apr 21, 2010 46.70 46.70 46.12 46.14 522,533 -0.55(-1.18%)
Apr 20, 2010 46.07 46.70 45.80 46.70 312,568 +0.92(+2.00%)
Apr 19, 2010 45.64 45.86 45.16 45.78 316,452 -0.02(-0.04%)
Apr 16, 2010 46.00 46.48 45.73 45.80 321,273 -0.38(-0.83%)
Apr 15, 2010 46.41 46.56 46.09 46.18 301,738 -0.21(-0.45%)
Apr 14, 2010 45.99 46.39 45.87 46.39 218,864 +0.51(+1.10%)
Apr 13, 2010 46.08 46.08 45.86 45.88 363,561 -0.18(-0.39%)
Apr 12, 2010 46.24 46.28 45.91 46.07 217,972 -0.08(-0.17%)
Apr 09, 2010 45.60 46.27 45.40 46.14 328,405 +0.46(+1.00%)
Apr 08, 2010 45.52 45.73 44.84 45.68 313,422 -0.19(-0.42%)
Apr 07, 2010 46.18 46.18 45.51 45.88 227,770 -0.29(-0.62%)
Apr 06, 2010 45.72 46.23 45.72 46.16 192,050 +0.31(+0.67%)
Apr 05, 2010 45.38 45.92 45.29 45.86 174,772 +0.52(+1.16%)
Apr 01, 2010 44.57 45.33 45.33 45.33 239,262 +0.97(+2.19%)
Mar 31, 2010 44.87 45.10 44.32 44.36 271,522 -0.51(-1.15%)
Mar 30, 2010 44.86 45.32 44.73 44.87 175,065 +0.07(+0.15%)
Mar 29, 2010 44.65 45.14 44.44 44.81 358,929 +0.17(+0.38%)
Mar 26, 2010 44.01 44.71 43.85 44.64 391,144 +0.72(+1.65%)
Mar 25, 2010 44.51 44.76 43.87 43.91 377,229 -0.33(-0.75%)
Mar 24, 2010 44.75 44.87 44.22 44.24 400,040 -0.92(-2.05%)
Mar 23, 2010 45.01 45.30 44.68 45.17 307,427 +0.31(+0.70%)
Mar 22, 2010 44.59 45.00 44.25 44.85 425,944 +0.05(+0.11%)
Mar 19, 2010 45.27 45.60 44.24 44.81 465,412 -0.49(-1.07%)
Mar 18, 2010 45.75 45.95 45.23 45.29 240,776 -0.47(-1.02%)
Mar 17, 2010 45.83 46.05 45.67 45.76 248,119 +0.12(+0.27%)
Mar 16, 2010 45.19 45.67 44.86 45.64 239,345 +0.64(+1.42%)
Mar 15, 2010 44.60 45.05 44.54 45.00 270,970 -0.25(-0.55%)
Mar 12, 2010 44.85 45.25 44.66 45.25 358,644 +0.67(+1.50%)
Mar 11, 2010 43.42 44.58 43.42 44.58 351,688 +0.87(+1.98%)
Mar 10, 2010 43.35 43.76 42.96 43.71 799,525 +0.22(+0.50%)
Mar 09, 2010 43.76 43.76 43.30 43.49 429,156 -0.53(-1.21%)
Mar 08, 2010 44.24 44.39 43.94 44.03 264,299 -0.36(-0.82%)
Mar 05, 2010 44.44 44.61 44.24 44.39 448,601 +0.30(+0.67%)
Mar 04, 2010 44.81 45.05 43.84 44.09 297,651 -0.76(-1.70%)
Mar 03, 2010 45.03 45.27 44.74 44.85 238,100 -0.20(-0.44%)
Mar 02, 2010 44.48 45.17 44.40 45.06 428,569 +0.55(+1.24%)
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.