$45.09 +1.10 (%) Energen Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGN historical data

Date Open High Low Close Volume
5/23/201643.0344.2542.8843.99858,546
5/20/201643.5544.2342.6943.681,386,926
5/19/201643.8744.4842.7143.311,413,242
5/18/201645.7946.4344.2744.601,238,054
5/17/201645.0246.7744.6345.951,749,146
5/16/201643.4645.5043.3644.991,838,857
5/13/201642.8743.9341.6442.181,293,746
5/12/201643.0643.9042.1443.081,842,419
5/11/201640.6842.8039.7442.262,453,668
5/10/201639.4340.7239.3640.502,731,099
5/9/201639.7940.3938.1138.852,309,586
5/6/201640.5242.2539.6640.192,288,513
5/5/201639.8940.9938.9540.141,748,722
5/4/201640.8341.7338.4638.751,758,532
5/3/201642.0342.3640.3540.732,177,754
5/2/201642.6143.5641.4243.111,377,526
4/29/201644.1844.7541.1142.491,993,117
4/28/201644.4645.8243.3843.481,345,535
4/27/201643.3144.7643.0544.591,316,223
4/26/201641.3342.9641.0942.611,374,023
4/25/201641.2641.5640.1040.981,034,282
4/22/201640.3942.1940.2441.551,739,934
4/21/201641.0941.4739.0440.111,562,923
4/20/201640.3641.8839.6740.811,479,218
4/19/201639.4941.3639.4940.711,114,178
4/18/201636.4139.9135.9139.371,010,746
4/15/201638.8439.0037.8538.011,116,095
4/14/201639.3039.5638.2839.261,109,523
4/13/201639.5639.8038.1539.011,703,330
4/12/201638.5040.7037.8939.791,321,672
4/11/201638.3639.3337.7837.831,593,466
4/8/201638.0838.8837.4537.941,478,506
4/7/201636.9037.2635.6636.651,051,513
4/6/201635.7637.1235.3337.061,804,440
4/5/201635.2035.9734.0335.351,972,501
4/4/201637.3237.5035.1135.571,802,127
4/1/201636.1037.4735.4937.231,940,387
3/31/201634.9437.5934.7636.592,313,175
3/30/201635.5936.0333.7234.711,319,017
3/29/201632.8934.4832.2534.471,780,319
3/28/201634.1234.2332.3333.631,101,330
3/24/201632.1634.1831.7333.971,496,747
3/23/201633.7334.3032.8132.931,434,440
3/22/201633.7034.9233.7034.291,395,469
3/21/201634.0234.9533.4634.101,475,303
3/18/201635.6836.4733.7834.074,523,285
3/17/201635.9136.2334.8635.361,553,341
3/16/201632.8735.5332.8735.102,378,134
3/15/201631.9732.6331.4332.611,200,493
3/14/201632.4433.4632.0432.791,508,620
3/11/201632.1433.7731.9833.351,694,176
3/10/201631.2431.6529.8431.351,559,722
3/9/201630.1332.4729.0531.342,962,870
3/8/201631.7831.8628.5329.442,633,817
3/7/201631.1232.2530.7932.074,741,158
3/4/201630.2931.4129.2631.003,509,109
3/3/201628.9430.5028.5730.202,873,201
3/2/201627.4629.1127.1129.082,178,788
3/1/201626.6627.4025.3827.382,405,882
2/29/201626.9927.0326.1226.486,905,881
2/26/201626.1727.2525.8726.772,338,102
2/25/201624.5825.7823.7025.281,520,971
2/24/201624.0625.6923.6224.832,432,989
2/23/201625.5925.9624.5924.651,859,444
2/22/201625.5926.2924.7526.052,366,323
2/19/201624.9225.2323.3424.425,048,094
2/18/201624.2326.1123.9125.536,848,429
2/17/201621.5624.2020.9424.0319,972,653
2/16/201621.6023.5820.7822.903,878,664
2/12/201620.7623.6720.7622.917,219,945
2/11/201625.7025.8724.2724.673,995,136
2/10/201626.6427.5625.3426.182,643,929
2/9/201627.9528.2826.1126.772,371,290
2/8/201629.2329.3127.8328.841,912,675
2/5/201632.2032.8229.9330.352,394,360
2/4/201634.0535.0932.2232.812,151,090
2/3/201631.7733.8030.3933.591,869,627
2/2/201631.7032.4831.1731.191,035,438
2/1/201634.5034.5331.9532.911,410,471
1/29/201634.0035.6133.6535.271,930,556
1/28/201633.2634.3532.5733.841,652,159
1/27/201630.3732.5330.0331.251,478,594
1/26/201628.6930.8928.3430.842,230,733
1/25/201627.6329.1227.4427.912,274,904
1/22/201631.3831.5729.1629.902,346,655
1/21/201627.6129.9627.4129.402,283,444
1/20/201627.9628.3226.2327.922,507,021
1/19/201631.6031.8127.8628.722,145,949
1/15/201630.6031.4330.1531.272,057,859
1/14/201631.9133.3031.0132.302,126,622
1/13/201633.4434.0630.9131.502,141,030
1/12/201635.8536.2032.0532.752,226,015
1/11/201636.3436.6134.2935.051,489,768
1/8/201636.3836.8535.1835.721,113,637
1/7/201635.5937.0735.2436.051,245,856
1/6/201639.7339.8936.6736.711,386,090
1/5/201640.8041.7940.0241.221,371,919
1/4/201640.7742.7640.4241.021,525,339
12/31/201540.3341.5940.1640.99798,471
12/30/201541.4042.4639.9940.451,361,183
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center