$59.60 -2.31 (%) Energen Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGN historical data

Date Open High Low Close Volume
10/21/201460.6362.0060.5761.91723,003
10/20/201458.4760.2458.1359.94967,344
10/17/201460.4261.6458.3259.111,721,428
10/16/201455.6359.1555.4058.931,676,576
10/15/201454.6757.8753.7857.301,612,847
10/14/201456.0457.4354.5655.722,440,360
10/13/201460.8161.8255.5755.772,621,534
10/10/201463.8763.8760.4261.122,026,224
10/9/201466.2666.3263.2064.121,783,024
10/8/201465.3266.9763.8166.881,682,248
10/7/201467.0467.5765.7565.75986,780
10/6/201467.6068.2465.7967.741,132,102
10/3/201469.6270.0567.3167.40971,567
10/2/201469.1870.1567.3569.431,100,896
10/1/201472.2973.2169.0169.531,605,709
9/30/201474.8774.8871.3372.241,114,990
9/29/201473.0575.4372.7675.001,631,116
9/26/201472.0873.4771.6473.08605,107
9/25/201473.7773.7972.1572.17599,923
9/24/201473.3774.7772.3974.01704,112
9/23/201472.3574.0672.2973.67753,377
9/22/201473.1473.1471.2472.74861,628
9/19/201475.2375.4873.3673.48981,723
9/18/201477.2077.2074.9175.19594,928
9/17/201478.0578.6476.7876.85863,947
9/16/201477.8379.1277.3577.81873,469
9/15/201476.2778.0975.6777.691,116,491
9/12/201476.4477.0075.2976.11916,959
9/11/201473.8976.9172.9176.761,396,869
9/10/201472.7974.2371.9074.161,121,120
9/9/201473.0674.0972.2372.75681,068
9/8/201473.9974.0871.8573.08748,486
9/5/201473.5974.6573.5474.62610,709
9/4/201477.7078.1873.3073.731,699,197
9/3/201479.4179.6577.7477.88531,988
9/2/201480.3080.6278.4978.66512,790
8/29/201479.2580.5878.8380.48474,089
8/28/201478.1679.2177.8278.72494,405
8/27/201478.2778.9577.5578.24592,821
8/26/201478.8979.6178.5378.64472,622
8/25/201477.2078.7876.6178.52715,849
8/22/201475.8676.8275.1676.56670,947
8/21/201476.0676.4775.0976.19791,889
8/20/201476.6176.7575.4076.05597,440
8/19/201477.0877.7676.5176.65404,973
8/18/201476.7277.3476.5276.91353,016
8/15/201476.1176.7775.5276.72456,489
8/14/201476.7577.3075.5375.64414,948
8/13/201476.9177.3476.5376.83342,577
8/12/201477.7478.2676.0176.71711,909
8/11/201479.0279.0777.5678.10508,407
8/8/201477.5578.5576.8278.38501,507
8/7/201478.6979.0076.0876.94757,591
8/6/201478.9280.5078.4078.52585,379
8/5/201481.6882.1078.4779.361,101,863
8/4/201480.2282.9979.4282.571,112,840
8/1/201481.1581.3679.3880.321,260,016
7/31/201482.4283.5181.0381.631,757,913
7/30/201486.9087.4785.3486.53691,847
7/29/201486.5587.5386.1986.19631,425
7/28/201487.5988.3385.8486.87507,069
7/25/201488.3588.8387.6287.99429,239
7/24/201489.0390.1688.1789.02550,740
7/23/201489.3789.3787.9688.89595,067
7/22/201488.3789.5687.9689.33733,667
7/21/201485.7288.1385.4187.72631,579
7/18/201484.7086.3084.3786.14602,245
7/17/201486.4287.3184.4084.57422,733
7/16/201485.2186.2184.4486.17660,796
7/15/201485.9386.4584.0984.71422,299
7/14/201485.9086.5984.8186.36544,782
7/11/201486.1086.5384.2685.02682,684
7/10/201487.3687.3686.0286.45663,678
7/9/201486.4188.3985.9888.38592,687
7/8/201486.8287.0385.7686.61598,350
7/7/201487.6988.1086.4186.59468,640
7/3/201488.1588.5087.5987.70272,760
7/2/201489.5489.9687.7687.95420,630
7/1/201490.5090.5089.2789.53598,675
6/30/201488.9089.0188.2488.88701,641
6/27/201488.3489.5088.0488.79679,337
6/26/201488.6188.9187.3288.45350,575
6/25/201487.6189.7387.6188.53793,070
6/24/201490.2490.4787.0687.12656,665
6/23/201490.0590.3889.4190.07559,656
6/20/201490.4790.6689.7990.08607,003
6/19/201490.0090.2089.0890.10414,587
6/18/201489.1489.9688.8889.82381,717
6/17/201489.3290.3688.6989.50657,856
6/16/201488.8689.5488.5088.90360,658
6/13/201488.4189.1087.4289.06355,749
6/12/201487.3589.1987.2388.11695,353
6/11/201486.6987.4786.3887.29625,748
6/10/201487.8188.2086.8887.00475,252
6/9/201487.6888.8487.5688.08468,903
6/6/201488.1888.3887.5087.68472,068
6/5/201487.7288.3086.9788.12440,003
6/4/201486.1187.5085.6487.25437,690
6/3/201485.5186.3985.5186.22416,823
6/2/201485.6986.2485.1185.92526,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center