ENERGEN $53.41

up +0.12


21/5/2013 04:21 PM  |  NYSE : EGN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EGN historical data

Date Open High Low Close Volume
5/21/2013 53.25 53.68 53.17 53.41 4430
5/20/2013 52.14 53.30 52.14 53.29 7510
5/17/2013 51.55 52.37 51.36 52.37 4858
5/16/2013 50.80 51.70 50.65 51.27 7293
5/15/2013 51.07 51.42 50.33 50.86 6933
5/14/2013 50.01 51.40 50.01 51.34 5848
5/13/2013 50.10 50.46 49.80 50.15 5808
5/10/2013 50.15 50.50 49.73 50.33 7577
5/9/2013 49.46 50.31 48.70 50.17 6936
5/8/2013 49.57 49.93 49.09 49.45 5224
5/7/2013 48.99 49.89 48.89 49.56 6520
5/6/2013 48.63 49.12 47.99 48.81 6370
5/3/2013 45.79 48.58 45.79 48.52 6795
5/2/2013 46.21 46.46 45.59 46.28 6687
5/1/2013 47.04 47.04 45.96 46.02 5189
4/30/2013 47.38 47.71 46.91 47.42 7609
4/29/2013 46.72 47.94 45.80 47.50 8748
4/26/2013 47.57 47.57 45.68 45.80 9371
4/25/2013 47.85 48.56 47.31 47.38 4954
4/24/2013 46.95 47.91 46.95 47.61 4705
4/23/2013 46.64 47.03 46.34 46.79 3382
4/22/2013 46.72 46.91 45.81 46.49 3416
4/19/2013 46.80 46.95 45.76 46.61 5152
4/18/2013 46.39 46.89 45.34 46.62 6110
4/17/2013 46.37 46.37 45.27 46.14 9113
4/16/2013 46.44 46.73 45.11 46.71 10081
4/15/2013 48.69 48.69 45.30 46.05 12634
4/12/2013 50.44 50.47 48.88 49.17 4532
4/11/2013 50.84 51.30 50.42 50.80 2541
4/10/2013 50.87 51.18 50.56 50.76 3606
4/9/2013 50.47 50.99 49.95 50.71 2974
4/8/2013 50.28 50.81 49.87 50.46 2392
4/5/2013 49.26 50.25 49.24 50.24 4026
4/4/2013 50.23 50.37 49.47 49.94 3284
4/3/2013 51.30 51.40 49.83 50.34 4644
4/2/2013 51.46 51.46 50.94 51.22 4323
4/1/2013 52.01 52.08 51.00 51.30 5225
3/28/2013 51.64 52.13 51.40 52.01 3802
3/27/2013 51.75 51.77 51.19 51.62 5580
3/26/2013 51.19 51.47 50.90 51.47 4289
3/25/2013 51.49 52.04 50.77 50.96 5586
3/22/2013 50.98 51.35 50.67 51.28 6261
3/21/2013 50.98 51.40 50.59 50.75 6213
3/20/2013 51.00 51.67 50.90 51.31 11073
3/19/2013 50.36 50.90 50.15 50.71 10173
3/18/2013 48.96 50.16 48.89 50.05 5313
3/15/2013 49.08 49.85 48.80 49.56 5499
3/14/2013 48.29 49.08 48.29 48.90 4205
3/13/2013 47.98 48.37 47.87 48.36 4446
3/12/2013 47.71 48.15 47.50 47.89 4200
3/11/2013 47.17 47.96 46.74 47.78 5238
3/8/2013 46.37 47.34 46.05 47.32 4785
3/7/2013 45.59 46.16 45.45 45.97 4238
3/6/2013 45.43 45.72 45.10 45.51 3287
3/5/2013 45.17 45.58 45.01 45.25 2737
3/4/2013 45.14 45.42 44.46 44.87 4730
3/1/2013 45.92 45.95 45.17 45.29 6925
2/28/2013 46.28 46.46 46.11 46.24 4164
2/27/2013 45.93 46.55 45.75 46.21 4544
2/26/2013 46.12 46.43 45.45 45.90 4315
2/25/2013 48.06 48.90 45.84 45.93 6533
2/22/2013 46.73 47.79 46.26 47.79 5970
2/21/2013 46.80 46.92 45.95 46.40 5401
2/20/2013 48.00 48.00 46.81 46.85 3463
2/19/2013 48.00 48.25 47.83 47.97 7269
2/15/2013 48.86 48.92 47.70 47.88 8452
2/14/2013 47.42 49.00 47.40 48.95 9245
2/13/2013 47.37 47.81 47.35 47.63 5308
2/12/2013 47.45 47.59 46.83 47.39 5167
2/11/2013 48.18 48.18 47.38 47.42 2760
2/8/2013 47.90 48.12 47.49 48.10 4830
2/7/2013 47.86 48.23 47.56 47.74 4682
2/6/2013 47.67 48.04 47.34 47.92 3666
2/5/2013 47.20 48.00 46.98 47.85 5176
2/4/2013 47.48 47.48 46.86 47.01 5651
2/1/2013 48.13 48.36 47.59 47.87 5508
1/31/2013 48.08 48.46 47.78 48.14 5291
1/30/2013 47.37 48.63 47.25 48.32 10917
1/29/2013 47.32 47.69 45.96 47.13 21192
1/28/2013 48.38 48.42 47.15 47.28 10634
1/25/2013 48.60 48.90 47.79 48.22 7513
1/24/2013 48.43 48.72 47.61 48.36 9202
1/23/2013 48.61 49.00 48.00 48.55 7633
1/22/2013 48.70 49.60 48.54 49.58 3099
1/18/2013 48.59 48.70 47.86 48.70 9622
1/17/2013 48.83 48.91 48.47 48.58 9102
1/16/2013 48.63 48.98 48.49 48.55 5588
1/15/2013 48.79 49.31 48.62 49.03 8945
1/14/2013 48.57 48.96 48.41 48.81 4579
1/11/2013 48.98 49.69 48.21 48.66 6691
1/10/2013 48.66 49.09 48.51 48.96 4545
1/9/2013 48.60 48.78 47.80 48.29 4715
1/8/2013 47.96 48.29 47.86 48.21 6451
1/7/2013 47.32 48.31 47.32 48.25 7778
1/4/2013 47.20 48.11 46.98 48.09 4109
1/3/2013 46.11 47.24 45.77 47.00 6393
1/2/2013 46.05 46.13 45.21 46.08 6756
12/31/2012 43.73 45.16 43.70 45.09 4294
12/28/2012 43.70 43.96 43.34 43.90 6056
12/27/2012 44.28 44.39 43.25 44.01 4157
Marketplace
Trading Center