$70.74 -0.75 (%) Energen Corp - NYSE

May. 5, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGN historical data

Date Open High Low Close Volume
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
4/14/201567.3967.5767.0067.49762,030
4/13/201568.2468.2466.4766.77471,135
4/10/201568.4968.4967.1267.51417,617
4/9/201566.3868.1765.6668.01968,959
4/8/201568.6768.6766.3666.44825,873
4/7/201568.7369.2067.9868.09721,568
4/6/201568.1169.1167.4568.871,014,219
4/2/201565.5767.5465.5367.49914,280
4/1/201566.5367.0965.5865.97835,724
3/31/201565.2966.7065.2066.00482,689
3/30/201565.7566.4565.3166.23544,935
3/27/201564.8365.2864.0965.05622,647
3/26/201566.7766.9164.8265.29755,097
3/25/201564.2165.5864.1464.64909,362
3/24/201563.8364.2662.7663.58681,996
3/23/201563.9865.1663.2963.35656,071
3/20/201563.9664.4063.3863.841,387,384
3/19/201561.8463.3761.2363.24835,078
3/18/201560.8963.9360.5162.991,210,106
3/17/201561.7762.2760.7561.38870,181
3/16/201561.2361.7960.5761.63988,655
3/13/201560.8861.8660.3961.73796,850
3/12/201563.7663.9561.7261.77698,568
3/11/201563.1063.7662.2163.33795,423
3/10/201564.5365.5063.0863.10849,647
3/9/201565.3467.1965.0565.561,031,868
3/6/201564.6865.8664.3665.40643,825
3/5/201565.8666.1765.1665.54724,692
3/4/201565.3866.5164.3966.221,071,182
3/3/201564.3365.7263.9165.20685,907
3/2/201564.7264.7263.1264.33612,044
2/27/201565.6165.9964.4564.64688,882
2/26/201567.7568.1165.0065.251,326,741
2/25/201568.4168.9167.7968.45706,009
2/24/201568.6568.9867.5968.31869,914
2/23/201566.6968.4066.2667.97727,922
2/20/201568.6769.0467.0067.711,049,028
2/19/201566.2869.9965.6468.961,182,332
2/18/201569.3170.8068.1568.941,478,820
2/17/201569.3470.9069.2470.541,411,656
2/13/201570.0071.7568.2869.902,312,954
2/12/201566.7867.4566.1966.311,035,238
2/11/201563.9866.0063.6865.511,029,424
2/10/201565.9365.9663.4665.39812,330
2/9/201566.0866.7765.3565.50780,100
2/6/201567.2967.4064.9065.691,171,005
2/5/201567.0268.3366.3066.511,139,099
2/4/201565.1266.4864.0365.97948,045
2/3/201566.8968.1065.3666.201,462,858
2/2/201565.0666.4963.6866.071,228,472
1/30/201561.3064.5460.2763.422,064,642
1/29/201562.3062.5260.2662.00822,446
1/28/201564.8664.8661.4361.75864,122
1/27/201563.7165.5863.2665.24885,413
1/26/201562.8564.0762.1164.041,191,641
1/23/201564.2065.0463.1663.31844,758
1/22/201565.9266.1063.0164.521,053,687
1/21/201565.2466.9564.5765.701,228,352
1/20/201563.6764.5562.1264.431,331,988
1/16/201561.0064.8660.6964.78916,862
1/15/201563.1663.3460.6260.79899,220
1/14/201559.6062.0059.2661.98802,503
1/13/201559.9361.0559.0160.17924,054
1/12/201560.9761.0058.3959.801,002,825
1/9/201561.4362.4360.1762.08767,019
1/8/201559.9762.0858.4961.111,115,807
1/7/201560.1660.4357.7159.051,125,747
1/6/201559.3260.6358.1259.121,619,578
1/5/201561.8162.3658.9159.471,237,695
1/2/201562.8464.0561.6463.24861,210
12/31/201462.9564.6062.2563.76678,837
12/30/201464.4566.1163.6263.66746,773
12/29/201465.2766.3764.4965.10586,343
12/26/201465.0265.7163.7664.40347,063
12/24/201463.3664.6362.6264.33252,504
12/23/201464.5765.3063.5364.351,275,529
12/22/201462.4865.6462.1764.111,286,037
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center