Energen Corp $86.19

down -0.68


29/7/2014 04:03 PM  |  NYSE : EGN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGN historical data

Date Open High Low Close Volume
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
5/30/201485.6085.7184.3485.38428,583
5/29/201484.9686.1783.9285.89410,631
5/28/201484.7585.0983.5684.51593,932
5/27/201484.5185.0984.0284.70593,802
5/23/201484.7085.1783.9684.72452,498
5/22/201485.5186.2884.7084.73550,914
5/21/201484.6485.8984.2485.70513,294
5/20/201484.3384.7083.0783.94528,668
5/19/201484.5986.9084.4584.83653,180
5/16/201484.0785.0882.9285.05866,820
5/15/201484.4484.6781.9784.22930,590
5/14/201485.0085.8784.3384.57697,158
5/13/201484.7985.9984.5785.081,082,982
5/12/201483.2285.3182.8985.151,325,039
5/9/201481.0583.1880.4882.881,187,280
5/8/201481.9383.5681.2781.341,682,406
5/7/201481.8182.7179.6782.421,264,633
5/6/201481.8182.2480.8880.95755,762
5/5/201481.8082.4280.6281.67808,362
5/2/201481.8982.8581.2482.141,122,451
5/1/201481.4284.8880.6681.891,774,914
4/30/201478.5978.8677.5477.911,366,851
4/29/201478.5780.4378.1579.19888,194
4/28/201478.9279.0276.4277.52721,766
4/25/201480.6480.9078.6678.69595,834
4/24/201481.4482.4280.6181.31480,106
4/23/201481.7582.6780.9381.02600,041
4/22/201480.2381.8480.0381.66810,343
4/21/201480.3780.7879.6980.40775,900
4/17/201480.3380.7579.7780.341,444,377
4/16/201480.5080.8979.5580.46739,493
4/15/201477.8080.1077.5079.631,109,052
4/14/201478.7179.2776.6277.591,281,668
4/11/201478.5480.0477.9878.14958,848
4/10/201481.6981.6978.1779.33870,533
4/9/201480.7081.8479.2681.69845,752
4/8/201480.4981.5279.0580.75957,564
4/7/201483.9984.7780.2980.371,654,558
4/4/201483.3483.7681.0781.52728,992
4/3/201483.2583.9682.1782.26487,397
4/2/201481.3383.6281.2883.34708,236
4/1/201480.5781.2580.0980.94536,771
3/31/201481.1781.8580.1780.81545,372
3/28/201480.8582.2880.4481.07667,223
3/27/201478.8681.3378.6680.80701,366
3/26/201480.9081.0878.7578.83555,527
3/25/201481.0481.6880.3280.40510,899
3/24/201480.1180.9179.3980.69875,605
3/21/201480.1681.1279.4279.781,124,601
3/20/201478.8879.7077.8179.63655,491
3/19/201479.8180.2078.7879.20763,146
3/18/201479.0780.2578.9979.81718,230
3/17/201479.4680.3078.0279.04728,966
3/14/201477.8679.3477.5679.19515,167
3/13/201477.9978.9976.9578.131,219,970
3/12/201477.2977.8876.6277.461,104,102
3/11/201480.2280.4877.7678.23734,973
3/10/201480.5181.0279.1080.01647,567
3/7/201481.7381.7380.4480.85568,140
Trading Center