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 24, 2011 56.04 56.71 55.78 55.84 311,685 +0.14(+0.26%)
May 23, 2011 55.18 55.98 55.12 55.70 314,266 -0.48(-0.86%)
May 20, 2011 56.11 56.63 55.60 56.18 343,270 -0.09(-0.15%)
May 19, 2011 56.54 56.65 55.80 56.27 287,635 -0.06(-0.10%)
May 18, 2011 54.85 56.60 54.77 56.33 659,659 +1.74(+3.18%)
May 17, 2011 54.82 55.33 54.38 54.59 642,280 -0.62(-1.12%)
May 16, 2011 55.04 55.97 54.91 55.21 448,720 -0.15(-0.28%)
May 13, 2011 55.99 56.24 54.79 55.36 684,199 -0.68(-1.21%)
May 12, 2011 57.20 57.40 55.81 56.04 715,018 -1.44(-2.50%)
May 11, 2011 58.87 59.05 57.26 57.48 389,334 -1.95(-3.28%)
May 10, 2011 59.81 60.33 59.39 59.42 329,839 -0.27(-0.45%)
May 09, 2011 58.64 59.94 58.41 59.69 507,110 +1.12(+1.91%)
May 06, 2011 58.61 59.57 57.97 58.57 278,910 +0.69(+1.20%)
May 05, 2011 58.69 58.90 57.21 57.88 459,181 -1.35(-2.28%)
May 04, 2011 60.56 60.56 58.94 59.23 303,521 -1.36(-2.24%)
May 03, 2011 61.42 61.59 60.13 60.59 327,682 -1.11(-1.80%)
May 02, 2011 61.71 61.75 61.54 61.70 364,225 -0.95(-1.52%)
Apr 29, 2011 61.95 62.66 61.83 62.65 307,514 +0.61(+0.98%)
Apr 28, 2011 60.90 62.26 60.66 62.04 551,071 +1.04(+1.71%)
Apr 27, 2011 60.72 61.03 60.28 61.00 555,762 +0.46(+0.76%)
Apr 26, 2011 60.42 60.88 60.25 60.54 290,045 +0.39(+0.64%)
Apr 25, 2011 60.31 60.42 59.70 60.15 202,803 +0.13(+0.21%)
Apr 21, 2011 59.83 60.20 59.21 60.03 185,039 +0.26(+0.44%)
Apr 20, 2011 58.77 59.89 58.72 59.77 229,948 +1.64(+2.82%)
Apr 19, 2011 57.75 58.13 57.42 58.13 236,581 +0.45(+0.79%)
Apr 18, 2011 58.17 58.17 57.06 57.68 337,963 -1.21(-2.06%)
Apr 15, 2011 58.12 58.96 57.92 58.89 226,493 +0.68(+1.18%)
Apr 14, 2011 57.79 58.29 57.08 58.21 406,170 +0.13(+0.23%)
Apr 13, 2011 57.89 58.66 57.83 58.07 248,495 +0.35(+0.60%)
Apr 12, 2011 59.56 59.56 57.70 57.73 414,591 -2.21(-3.68%)
Apr 11, 2011 61.22 61.32 59.68 59.93 238,050 -1.16(-1.89%)
Apr 08, 2011 61.10 61.36 60.71 61.09 191,794 +0.26(+0.43%)
Apr 07, 2011 60.32 61.04 60.32 60.83 439,095 +0.44(+0.73%)
Apr 06, 2011 61.16 61.44 60.28 60.39 288,243 -0.40(-0.67%)
Apr 05, 2011 61.19 61.64 60.42 60.79 453,238 -0.63(-1.02%)
Apr 04, 2011 61.45 61.56 61.20 61.42 205,048 +0.00(+0.00%)
Apr 01, 2011 61.05 61.58 60.81 61.42 271,383 +0.59(+0.97%)
Mar 31, 2011 60.35 60.91 60.17 60.83 360,326 +0.48(+0.80%)
Mar 30, 2011 59.97 60.96 59.97 60.35 444,072 +0.63(+1.05%)
Mar 29, 2011 59.41 60.10 59.09 59.72 330,386 +0.25(+0.42%)
Mar 28, 2011 61.05 61.20 59.46 59.47 368,314 -1.59(-2.60%)
Mar 25, 2011 60.08 61.51 59.82 61.06 407,051 +1.28(+2.14%)
Mar 24, 2011 59.63 59.85 58.81 59.78 518,709 +0.48(+0.81%)
Mar 23, 2011 59.59 59.83 58.71 59.30 411,367 -0.43(-0.73%)
Mar 22, 2011 60.95 60.96 59.72 59.73 583,444 -1.13(-1.85%)
Mar 21, 2011 60.84 61.21 60.72 60.86 288,217 +1.91(+3.24%)
Mar 18, 2011 58.99 59.38 58.59 58.95 319,702 +0.38(+0.64%)
Mar 17, 2011 57.56 58.76 57.16 58.57 418,826 +1.71(+3.00%)
Mar 16, 2011 57.05 57.70 56.25 56.87 462,853 -0.13(-0.22%)
Mar 15, 2011 56.81 57.51 56.76 56.99 333,610 -0.36(-0.62%)
Mar 14, 2011 57.39 57.64 56.86 57.35 292,522 -0.40(-0.70%)
Mar 11, 2011 57.09 58.08 56.74 57.75 320,812 +0.57(+0.99%)
Mar 10, 2011 58.03 58.18 56.71 57.19 473,100 -1.49(-2.55%)
Mar 09, 2011 58.33 58.81 58.06 58.68 340,324 +0.46(+0.79%)
Mar 08, 2011 58.75 58.75 57.90 58.22 215,289 -0.07(-0.12%)
Mar 07, 2011 58.65 59.14 58.03 58.28 278,126 +0.06(+0.10%)
Mar 04, 2011 58.68 58.91 57.82 58.23 229,143 -0.25(-0.43%)
Mar 03, 2011 58.58 58.86 58.27 58.48 352,468 +0.22(+0.38%)
Mar 02, 2011 57.95 58.48 57.53 58.26 173,632 +0.39(+0.67%)
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.