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, 2016 47.55 48.95 47.43 47.62 1,411,354 +0.21(+0.44%)
May 27, 2016 47.17 47.41 47.41 47.41 936,900 -0.26(-0.55%)
May 26, 2016 47.21 48.34 47.14 47.67 1,529,983 +0.63(+1.34%)
May 25, 2016 45.47 47.24 45.47 47.04 1,994,819 +1.95(+4.32%)
May 24, 2016 44.69 45.98 43.96 45.09 1,374,490 +1.10(+2.50%)
May 23, 2016 43.03 44.25 42.88 43.99 858,546 +0.31(+0.71%)
May 20, 2016 43.55 44.23 42.71 43.68 1,386,926 +0.37(+0.85%)
May 19, 2016 43.87 44.48 42.71 43.31 1,413,242 -1.29(-2.89%)
May 18, 2016 45.79 46.43 44.27 44.60 1,238,054 -1.35(-2.94%)
May 17, 2016 45.02 46.77 44.63 45.95 1,749,146 +0.96(+2.13%)
May 16, 2016 43.46 45.50 43.46 44.99 1,838,857 +2.81(+6.66%)
May 13, 2016 42.87 43.93 41.64 42.18 1,293,746 -0.90(-2.09%)
May 12, 2016 43.06 43.90 42.13 43.08 1,842,419 +0.82(+1.94%)
May 11, 2016 40.68 42.80 39.74 42.26 2,453,668 +1.76(+4.35%)
May 10, 2016 39.43 40.72 39.36 40.50 2,731,099 +1.65(+4.25%)
May 09, 2016 39.79 40.39 38.11 38.85 2,309,586 -1.34(-3.33%)
May 06, 2016 40.52 42.25 39.66 40.19 2,288,513 +0.05(+0.12%)
May 05, 2016 39.89 40.98 38.95 40.14 1,748,472 +1.39(+3.59%)
May 04, 2016 40.83 41.73 38.46 38.75 1,758,532 -1.98(-4.86%)
May 03, 2016 42.03 42.35 40.35 40.73 2,177,754 -2.38(-5.52%)
May 02, 2016 42.61 43.56 41.42 43.11 1,377,526 +0.62(+1.46%)
Apr 29, 2016 44.18 44.75 41.11 42.49 1,993,117 -0.99(-2.28%)
Apr 28, 2016 44.46 45.82 43.38 43.48 1,345,535 -1.11(-2.49%)
Apr 27, 2016 43.31 44.76 43.05 44.59 1,316,223 +1.98(+4.65%)
Apr 26, 2016 41.33 42.96 41.09 42.61 1,374,023 +1.63(+3.98%)
Apr 25, 2016 41.26 41.56 40.10 40.98 1,034,282 -0.57(-1.37%)
Apr 22, 2016 40.39 42.19 40.24 41.55 1,739,934 +1.44(+3.59%)
Apr 21, 2016 41.09 41.47 39.04 40.11 1,562,923 -0.70(-1.72%)
Apr 20, 2016 40.36 41.88 39.67 40.81 1,479,218 +0.10(+0.25%)
Apr 19, 2016 39.49 41.36 39.49 40.71 1,114,178 +1.34(+3.40%)
Apr 18, 2016 36.41 39.91 35.91 39.37 1,010,746 +1.36(+3.58%)
Apr 15, 2016 38.84 39.00 37.85 38.01 1,116,095 -1.25(-3.18%)
Apr 14, 2016 39.30 39.56 38.28 39.26 1,109,523 +0.25(+0.64%)
Apr 13, 2016 39.56 39.80 38.15 39.01 1,703,330 -0.78(-1.96%)
Apr 12, 2016 38.50 40.70 37.89 39.79 1,321,672 +1.96(+5.18%)
Apr 11, 2016 38.36 39.33 37.78 37.83 1,593,466 -0.11(-0.29%)
Apr 08, 2016 38.08 38.88 37.45 37.94 1,478,506 +1.29(+3.52%)
Apr 07, 2016 36.90 37.26 35.66 36.65 1,051,513 -0.41(-1.11%)
Apr 06, 2016 35.76 37.12 35.33 37.06 1,804,440 +1.71(+4.84%)
Apr 05, 2016 35.20 35.97 34.03 35.35 1,972,501 -0.22(-0.62%)
Apr 04, 2016 37.32 37.50 35.11 35.57 1,802,127 -1.66(-4.46%)
Apr 01, 2016 36.10 37.47 35.49 37.23 1,940,387 +0.64(+1.75%)
Mar 31, 2016 34.94 37.59 34.76 36.59 2,313,175 +1.88(+5.42%)
Mar 30, 2016 35.59 36.03 33.72 34.71 1,318,895 +0.24(+0.70%)
Mar 29, 2016 32.89 34.48 32.25 34.47 1,780,319 +0.84(+2.50%)
Mar 28, 2016 34.12 34.23 32.33 33.63 1,101,330 -0.34(-1.00%)
Mar 24, 2016 32.16 33.97 33.97 33.97 1,496,700 +1.04(+3.16%)
Mar 23, 2016 33.73 34.30 32.81 32.93 1,434,440 -1.36(-3.97%)
Mar 22, 2016 33.70 34.92 33.70 34.29 1,395,469 +0.19(+0.56%)
Mar 21, 2016 34.02 34.95 33.46 34.10 1,475,303 +0.03(+0.09%)
Mar 18, 2016 35.68 36.44 33.78 34.07 4,523,285 -1.29(-3.65%)
Mar 17, 2016 35.91 36.23 34.86 35.36 1,553,341 +0.26(+0.74%)
Mar 16, 2016 32.87 35.53 32.87 35.10 2,378,134 +2.49(+7.64%)
Mar 15, 2016 31.97 32.63 31.43 32.61 1,200,493 -0.18(-0.55%)
Mar 14, 2016 32.44 33.46 32.04 32.79 1,508,620 -0.56(-1.68%)
Mar 11, 2016 32.14 33.77 31.98 33.35 1,694,176 +2.00(+6.38%)
Mar 10, 2016 31.24 31.65 29.84 31.35 1,559,722 +0.01(+0.03%)
Mar 09, 2016 30.13 32.47 29.05 31.34 2,962,870 +1.90(+6.45%)
Mar 08, 2016 31.78 31.86 28.53 29.44 2,633,817 -2.63(-8.20%)
Mar 07, 2016 31.12 32.22 30.79 32.07 4,741,158 +1.07(+3.45%)
Mar 04, 2016 30.29 31.08 29.26 31.00 3,509,109 +0.80(+2.65%)
Mar 03, 2016 28.94 30.50 28.57 30.20 2,873,201 +1.12(+3.85%)
Mar 02, 2016 27.46 29.11 27.11 29.08 2,178,788 +1.70(+6.21%)
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.