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, 2012 42.54 43.41 42.04 43.13 866,613 +0.58(+1.35%)
May 30, 2012 43.37 43.37 42.12 42.55 679,649 -1.32(-3.01%)
May 29, 2012 43.77 44.30 43.51 43.87 534,268 +0.56(+1.29%)
May 25, 2012 43.01 43.48 42.81 43.32 385,059 +0.29(+0.68%)
May 24, 2012 43.44 43.64 42.42 43.02 394,585 -0.37(-0.86%)
May 23, 2012 42.96 43.52 41.64 43.39 516,704 +0.11(+0.25%)
May 22, 2012 43.84 44.12 42.95 43.29 586,580 -0.50(-1.14%)
May 21, 2012 42.68 43.80 42.43 43.79 541,613 +1.17(+2.75%)
May 18, 2012 43.10 43.22 42.44 42.61 682,529 -0.30(-0.71%)
May 17, 2012 43.47 43.78 42.90 42.92 698,389 -0.51(-1.17%)
May 16, 2012 43.55 44.34 43.35 43.42 790,508 -0.03(-0.07%)
May 15, 2012 44.15 44.45 43.14 43.45 849,478 -0.66(-1.51%)
May 14, 2012 44.61 44.61 43.82 44.12 862,847 -1.06(-2.36%)
May 11, 2012 45.45 46.38 44.90 45.18 416,061 -0.59(-1.28%)
May 10, 2012 46.13 46.53 45.58 45.77 839,859 +0.26(+0.58%)
May 09, 2012 46.08 46.40 45.44 45.51 1,177,692 -1.27(-2.71%)
May 08, 2012 46.68 46.84 45.63 46.77 810,033 -0.39(-0.83%)
May 07, 2012 47.23 47.51 46.39 47.16 523,762 -0.27(-0.57%)
May 04, 2012 47.53 47.72 46.74 47.43 941,594 -0.72(-1.50%)
May 03, 2012 49.85 50.08 47.95 48.15 865,369 -1.62(-3.25%)
May 02, 2012 50.74 50.83 49.57 49.77 1,118,878 -1.66(-3.22%)
May 01, 2012 51.01 51.90 50.45 51.43 851,203 +0.41(+0.80%)
Apr 30, 2012 50.38 51.14 49.89 51.02 766,312 +0.64(+1.28%)
Apr 27, 2012 50.20 50.93 50.08 50.38 819,270 +0.41(+0.82%)
Apr 26, 2012 49.69 50.58 49.48 49.97 1,051,797 +0.74(+1.50%)
Apr 25, 2012 46.58 50.47 46.58 49.23 1,525,524 +3.59(+7.88%)
Apr 24, 2012 44.96 45.70 44.59 45.63 657,308 +0.82(+1.83%)
Apr 23, 2012 44.80 45.05 44.17 44.81 1,379,321 -0.72(-1.58%)
Apr 20, 2012 45.90 46.05 45.45 45.53 818,294 -0.03(-0.06%)
Apr 19, 2012 45.55 45.83 45.23 45.56 743,030 +0.11(+0.24%)
Apr 18, 2012 45.82 45.82 45.34 45.46 614,060 -0.36(-0.79%)
Apr 17, 2012 45.69 46.02 45.45 45.82 982,641 +0.45(+0.99%)
Apr 16, 2012 45.81 45.84 45.14 45.37 796,269 -0.22(-0.49%)
Apr 13, 2012 46.23 46.48 45.51 45.59 658,423 -0.77(-1.66%)
Apr 12, 2012 45.90 46.59 45.78 46.36 941,730 +0.61(+1.34%)
Apr 11, 2012 47.01 47.36 45.63 45.75 539,798 -0.99(-2.13%)
Apr 10, 2012 47.55 47.76 46.48 46.74 677,529 -0.90(-1.88%)
Apr 09, 2012 47.52 48.13 47.19 47.64 444,687 -0.86(-1.77%)
Apr 05, 2012 48.41 49.02 48.25 48.50 739,533 -0.13(-0.26%)
Apr 04, 2012 47.67 48.64 47.26 48.62 1,226,724 +0.60(+1.26%)
Apr 03, 2012 48.15 48.29 47.46 48.02 613,728 -0.12(-0.24%)
Apr 02, 2012 48.32 49.05 47.66 48.14 718,721 +0.26(+0.55%)
Mar 30, 2012 47.31 48.11 47.02 47.87 583,479 +0.93(+1.97%)
Mar 29, 2012 47.15 47.19 46.29 46.95 447,303 -0.67(-1.41%)
Mar 28, 2012 48.43 48.48 46.87 47.62 499,387 -0.98(-2.02%)
Mar 27, 2012 49.01 49.01 48.08 48.60 437,163 -0.30(-0.62%)
Mar 26, 2012 48.83 49.17 48.61 48.90 482,200 +0.65(+1.35%)
Mar 23, 2012 48.00 48.55 47.61 48.25 514,313 +0.42(+0.88%)
Mar 22, 2012 48.59 48.76 47.61 47.83 580,898 -1.40(-2.85%)
Mar 21, 2012 49.98 50.00 49.15 49.24 465,141 -0.66(-1.33%)
Mar 20, 2012 49.90 51.07 49.89 49.90 395,778 -1.17(-2.29%)
Mar 19, 2012 51.10 51.54 50.81 51.07 359,694 -0.07(-0.13%)
Mar 16, 2012 50.17 51.33 50.09 51.14 684,251 +0.86(+1.70%)
Mar 15, 2012 50.02 50.51 49.48 50.28 344,559 +0.38(+0.76%)
Mar 14, 2012 50.92 50.99 49.64 49.90 385,594 -0.95(-1.88%)
Mar 13, 2012 50.69 50.93 49.92 50.85 483,322 +0.48(+0.95%)
Mar 12, 2012 51.06 51.14 50.27 50.38 453,747 -0.72(-1.41%)
Mar 09, 2012 50.89 51.85 50.77 51.10 265,627 +0.12(+0.23%)
Mar 08, 2012 50.61 51.15 50.17 50.98 551,603 +0.76(+1.51%)
Mar 07, 2012 50.16 50.49 49.53 50.22 431,716 +0.28(+0.57%)
Mar 06, 2012 50.50 50.52 49.55 49.94 535,013 -1.52(-2.95%)
Mar 05, 2012 51.21 51.60 50.63 51.46 413,611 -0.11(-0.21%)
Mar 02, 2012 52.18 52.41 51.15 51.56 326,877 -0.65(-1.25%)
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.