$50.08 -1.09 (%) Energen Corp - NYSE

Sep. 4, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGN historical data

Date Open High Low Close Volume
9/3/201550.7752.0450.2951.17943,875
9/2/201550.1250.8148.4650.581,221,947
9/1/201550.3751.7048.9349.221,445,541
8/31/201549.4052.3548.7252.001,436,898
8/28/201548.1051.0848.0350.371,577,174
8/27/201546.2748.4745.8148.191,228,063
8/26/201545.3445.4043.7544.761,234,791
8/25/201547.2947.5844.0244.171,452,288
8/24/201546.1647.9545.4045.821,452,314
8/21/201549.7050.5449.0549.13929,535
8/20/201551.2951.8649.9950.04857,704
8/19/201552.9953.5550.5851.531,198,799
8/18/201554.0254.6152.6853.191,550,991
8/17/201553.7554.7253.2954.23623,078
8/14/201554.0554.9753.3154.19757,598
8/13/201554.5754.5953.2354.12964,707
8/12/201553.1955.3352.0255.111,147,982
8/11/201552.0153.6251.5053.53931,314
8/10/201551.3253.6750.8053.58906,794
8/7/201549.9654.6249.5850.811,699,632
8/6/201552.1353.8651.6153.641,034,104
8/5/201555.3555.8952.3052.501,158,162
8/4/201554.4255.2453.4053.96722,045
8/3/201554.5555.4753.7454.181,100,579
7/31/201557.0757.7655.0455.201,194,492
7/30/201557.0257.7556.2357.00951,117
7/29/201555.9557.8055.8957.16865,730
7/28/201555.3157.5954.4356.28712,657
7/27/201555.1756.2554.7155.20535,736
7/24/201558.0058.0054.8956.19973,589
7/23/201558.0258.5456.6758.03703,279
7/22/201556.8357.9856.6757.97950,186
7/21/201557.7158.7357.0857.30902,883
7/20/201558.9659.0057.5457.59632,624
7/17/201560.5960.5959.0059.17773,837
7/16/201560.3360.7559.7460.70845,629
7/15/201562.9363.2559.6460.021,066,003
7/14/201562.2664.1762.1763.491,005,481
7/13/201561.6362.3661.3362.22714,644
7/10/201562.9563.1361.3361.72770,216
7/9/201562.5863.2961.8762.471,398,630
7/8/201562.2363.3560.9061.41926,241
7/7/201562.9063.2461.1663.011,475,613
7/6/201564.4064.4962.8963.121,273,813
7/2/201566.6867.1465.4165.49501,150
7/1/201568.4369.1166.3466.50903,440
6/30/201567.8368.4566.7068.301,053,785
6/29/201567.1068.4366.8267.021,158,825
6/26/201568.4768.4767.0768.251,308,871
6/25/201568.5469.3968.2368.43653,894
6/24/201568.9169.8667.9368.32685,068
6/23/201568.8469.0468.3168.85511,293
6/22/201567.4169.1166.4468.621,200,515
6/19/201566.6067.7266.4866.841,700,626
6/18/201569.1269.7167.0067.191,856,087
6/17/201571.4072.8467.3768.466,876,679
6/16/201573.8774.5673.5573.68751,926
6/15/201573.7874.4773.5773.96553,317
6/12/201575.0075.0074.0274.47853,114
6/11/201575.9677.1275.1475.41951,301
6/10/201574.0076.0073.2075.461,059,224
6/9/201572.6374.1472.5673.03995,182
6/8/201571.3372.1470.9471.661,472,975
6/5/201567.8271.9867.6771.50900,983
6/4/201568.6769.0867.4168.061,198,196
6/3/201570.0570.4969.3769.491,284,516
6/2/201570.1070.6268.9570.41831,708
6/1/201569.1870.2568.7669.99696,502
5/29/201567.9370.1167.9069.20929,983
5/28/201567.8568.0465.7867.77661,095
5/27/201568.5669.7067.9968.12589,154
5/26/201568.5869.2668.4168.66561,646
5/22/201568.7069.7068.6769.43433,332
5/21/201568.7269.9168.2769.36736,880
5/20/201568.9268.9567.9968.37838,340
5/19/201569.4869.9068.4768.81745,049
5/18/201570.1070.7169.5170.37658,915
5/15/201569.2470.3168.4270.27640,386
5/14/201569.4869.9968.6969.51798,026
5/13/201570.3670.5568.6769.16851,063
5/12/201568.1170.5368.1169.83824,150
5/11/201567.8869.1967.3867.901,244,976
5/8/201567.2668.1165.8567.68963,161
5/7/201567.4767.8166.1966.561,755,938
5/6/201569.2870.3068.3369.071,250,966
5/5/201572.1773.1468.3968.50971,540
5/4/201570.8972.1970.5971.49872,343
5/1/201571.2971.7270.1070.84733,238
4/30/201572.2572.6370.7971.17778,652
4/29/201570.6672.6070.3672.071,015,604
4/28/201570.3471.0269.8570.76750,206
4/27/201571.2171.4469.9770.21608,479
4/24/201572.0072.4170.6670.84838,277
4/23/201571.2573.2470.5972.36866,406
4/22/201569.1571.0268.6970.82809,581
4/21/201570.4371.1768.8268.88868,463
4/20/201569.5171.2769.4370.28921,425
4/17/201569.1969.7468.2169.37798,283
4/16/201569.2870.9568.5569.461,462,624
4/15/201567.9069.7767.1469.661,263,975
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!