$60.56 +0.28 (%) Energen Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/201660.1960.5258.6060.281,368,649
12/6/201658.7660.3458.2860.231,034,348
12/5/201661.2561.3859.3059.331,125,517
12/2/201660.3361.3759.9260.191,019,735
12/1/201664.0064.4460.0960.811,596,770
11/30/201660.1762.2257.5862.072,264,968
11/29/201652.9854.4452.2853.301,380,631
11/28/201658.2258.2254.9755.051,021,429
11/25/201657.8057.9256.6957.53342,177
11/23/201657.5558.6957.2358.37422,234
11/22/201658.7858.8056.5158.311,368,528
11/21/201658.1758.7257.3958.54828,802
11/18/201656.5857.6356.3956.52499,551
11/17/201658.5559.5655.8856.39743,109
11/16/201658.2859.4957.5257.86696,876
11/15/201655.7458.5055.7458.34660,899
11/14/201654.5655.1452.9554.92990,743
11/11/201655.2155.6552.9954.75816,160
11/10/201656.0156.6855.0155.98891,560
11/9/201654.2856.7353.8755.941,171,212
11/8/201652.7454.3252.1153.80965,632
11/7/201652.4253.5651.9553.461,181,142
11/4/201652.0053.2549.6550.662,890,940
11/3/201648.6650.2348.6650.161,803,092
11/2/201649.5050.1047.8848.811,765,047
11/1/201650.8851.2649.5350.39812,218
10/31/201651.4251.4349.5550.13850,083
10/28/201653.2954.4151.6551.861,270,242
10/27/201653.2554.1252.6753.58808,431
10/26/201651.8353.0051.4752.881,150,969
10/25/201653.6353.7052.3352.63911,774
10/24/201655.7555.7553.0453.61855,474
10/21/201656.2656.5355.3355.51680,009
10/20/201656.1357.1155.3256.48619,597
10/19/201657.1158.1456.5756.87866,508
10/18/201657.9358.2156.1856.25869,076
10/17/201657.7657.7656.6356.82949,397
10/14/201658.6158.7256.9757.63801,074
10/13/201657.9058.5657.0758.24773,388
10/12/201657.9059.1157.1358.241,032,459
10/11/201658.8459.1657.3758.16805,926
10/10/201657.8160.3957.7259.26811,745
10/7/201658.8959.9857.0457.131,496,279
10/6/201659.1759.4357.5858.34647,691
10/5/201658.1759.2457.8258.32660,966
10/4/201658.7259.0956.6457.02745,202
10/3/201657.9759.1756.8758.371,060,895
9/30/201657.1258.1456.3757.72760,255
9/29/201656.1658.1355.7656.64934,973
9/28/201652.5156.6452.2456.281,406,128
9/27/201652.6553.0551.1552.141,152,031
9/26/201653.1255.0253.0053.671,059,191
9/23/201654.9355.5651.9752.971,195,838
9/22/201655.0855.9854.4755.351,174,195
9/21/201653.1254.3052.6254.081,166,280
9/20/201652.3553.0851.1352.27744,471
9/19/201653.7353.7852.6152.68932,709
9/16/201651.5553.0451.1852.831,674,157
9/15/201652.4553.2351.8752.31808,826
9/14/201652.0753.5051.6752.191,059,089
9/13/201654.9155.1352.3152.481,190,946
9/12/201655.3556.5754.5956.031,183,238
9/9/201657.7858.1656.1856.181,173,160
9/8/201658.8159.4357.6258.431,087,441
9/7/201659.3559.3557.2958.071,209,119
9/6/201659.7159.9357.7758.731,057,760
9/2/201659.4260.0058.8659.46702,000
9/1/201657.2258.5356.8758.481,116,234
8/31/201657.7658.1656.8557.501,046,828
8/30/201658.2859.3857.5658.22943,451
8/29/201656.7658.0656.4557.72823,929
8/26/201656.8258.2256.2956.92784,294
8/25/201656.3556.6255.5856.53888,903
8/24/201655.5556.9455.5556.431,173,218
8/23/201654.5856.4054.4356.08612,130
8/22/201654.9055.2754.0754.841,800,525
8/19/201655.7756.2754.7755.851,394,788
8/18/201655.7357.3855.4556.752,173,201
8/17/201653.8155.4152.7655.211,823,606
8/16/201654.2554.4853.2153.901,865,700
8/15/201653.7754.3052.8254.21879,097
8/12/201653.1453.3752.4353.20813,756
8/11/201652.2853.0851.6552.921,621,277
8/10/201652.9653.7351.7351.861,570,938
8/9/201654.0054.9751.1052.762,494,659
8/8/201652.2953.1851.5852.531,733,022
8/5/201650.2551.9649.9651.841,626,716
8/4/201648.1650.1947.7650.151,369,898
8/3/201646.7948.6546.1048.491,326,856
8/2/201646.6647.2444.7346.611,188,770
8/1/201646.9246.9745.6445.941,360,174
7/29/201645.0347.6344.8947.38994,720
7/28/201644.2145.9244.2045.661,119,866
7/27/201645.7346.4243.7044.241,328,895
7/26/201644.3245.3543.9145.22829,119
7/25/201646.9847.1044.0644.561,862,096
7/22/201647.9848.0547.0147.471,074,333
7/21/201648.8450.1247.6247.67884,866
7/20/201648.0449.0546.9448.62923,868
7/19/201648.7949.2948.3548.58764,193
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center