$64.85 +1.87 (%) Energen Corp - NYSE

Dec. 19, 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
12/19/201463.4865.2462.6664.852,247,306
12/18/201465.5265.5261.1562.981,662,570
12/17/201455.9461.5555.7661.491,264,107
12/16/201454.8258.1854.4955.731,651,811
12/15/201456.7457.6355.0755.491,426,199
12/12/201455.5557.6055.2256.341,313,435
12/11/201456.5558.4155.5057.081,128,278
12/10/201455.9056.7155.0556.50899,574
12/9/201456.1558.2055.9057.76902,814
12/8/201458.8759.4756.3256.43964,088
12/5/201460.0061.2058.9660.511,087,445
12/4/201459.7161.2559.1860.251,258,878
12/3/201459.1062.7158.7961.041,369,405
12/2/201458.4561.3358.0358.991,288,857
12/1/201458.2959.7156.5859.521,390,738
11/28/201462.5762.5757.9359.72679,168
11/26/201466.6967.3065.3965.88514,302
11/25/201469.0169.3466.7067.30677,683
11/24/201468.9669.0667.4668.50766,843
11/21/201469.5970.3568.5269.49771,062
11/20/201466.1568.6866.1568.341,033,465
11/19/201466.7767.0565.1866.30836,455
11/18/201465.7067.1565.2666.56768,684
11/17/201466.9967.0765.6166.07811,575
11/14/201467.6168.2266.5467.96582,900
11/13/201467.9767.9966.0266.96777,194
11/12/201467.9869.1167.0568.701,150,062
11/11/201468.4469.5067.0068.78890,853
11/10/201471.6472.4468.1668.61929,796
11/7/201467.9971.2667.6670.781,158,549
11/6/201465.8867.7265.4067.70816,528
11/5/201465.7767.4064.9466.601,286,716
11/4/201464.8564.9862.7864.931,087,754
11/3/201467.6869.8565.3565.671,490,403
10/31/201465.0168.2863.5667.701,832,354
10/30/201463.6864.7162.4463.801,000,952
10/29/201465.0065.9463.3364.391,490,457
10/28/201461.3463.9660.4163.811,113,524
10/27/201460.0761.1158.6360.771,184,127
10/24/201461.8661.9560.3461.68708,412
10/23/201460.0763.0859.8362.30938,099
10/22/201462.0362.8559.5659.60944,744
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center