$47.38 +1.72 (%) Energen Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/201648.7449.3848.1949.11944,566
7/15/201648.7049.2848.4649.23683,740
7/14/201649.3949.6948.1448.41707,120
7/13/201649.5149.7146.9448.501,474,607
7/12/201647.8050.2147.6049.69874,326
7/11/201648.0748.3746.7446.80895,508
7/8/201647.5548.0146.7147.49929,917
7/7/201648.4749.4146.2546.711,008,999
7/6/201645.5247.6745.0447.391,944,096
7/5/201646.6746.6745.0845.801,097,562
7/1/201648.2349.1647.8748.031,114,541
6/30/201647.1449.1546.4548.211,658,580
6/29/201646.9347.6446.2947.321,110,418
6/28/201645.3046.2745.2146.151,170,463
6/27/201645.8546.2543.2943.861,145,284
6/24/201647.1048.0846.1546.521,417,520
6/23/201649.8450.0849.0849.85988,591
6/22/201649.7550.6448.5449.131,417,634
6/21/201648.4249.6047.3849.242,064,850
6/20/201648.1749.2348.0148.421,295,502
6/17/201645.6047.4545.4747.191,745,679
6/16/201645.4845.4943.6644.921,042,070
6/15/201645.7947.2245.2546.101,031,909
6/14/201645.1346.3044.7746.22877,629
6/13/201645.7346.8745.1945.291,051,559
6/10/201647.9148.0645.9946.28980,599
6/9/201648.5649.0447.9948.681,259,953
6/8/201650.0051.2749.4749.501,725,690
6/7/201648.8349.8248.1549.801,798,515
6/6/201647.6748.4247.2348.181,014,468
6/3/201648.1148.7346.5246.981,116,727
6/2/201647.5447.9946.6647.981,295,406
6/1/201646.6948.5046.4248.391,146,589
5/31/201647.5548.9547.4347.621,411,354
5/27/201647.1747.8246.5747.41937,123
5/26/201647.2148.3447.1447.671,529,983
5/25/201645.4747.2445.4747.041,994,819
5/24/201644.6945.9843.9645.091,374,490
5/23/201643.0344.2542.8843.99858,546
5/20/201643.5544.2342.6943.681,386,926
5/19/201643.8744.4842.7143.311,413,242
5/18/201645.7946.4344.2744.601,238,054
5/17/201645.0246.7744.6345.951,749,146
5/16/201643.4645.5043.3644.991,838,857
5/13/201642.8743.9341.6442.181,293,746
5/12/201643.0643.9042.1443.081,842,419
5/11/201640.6842.8039.7442.262,453,668
5/10/201639.4340.7239.3640.502,731,099
5/9/201639.7940.3938.1138.852,309,586
5/6/201640.5242.2539.6640.192,288,513
5/5/201639.8940.9938.9540.141,748,722
5/4/201640.8341.7338.4638.751,758,532
5/3/201642.0342.3640.3540.732,177,754
5/2/201642.6143.5641.4243.111,377,526
4/29/201644.1844.7541.1142.491,993,117
4/28/201644.4645.8243.3843.481,345,535
4/27/201643.3144.7643.0544.591,316,223
4/26/201641.3342.9641.0942.611,374,023
4/25/201641.2641.5640.1040.981,034,282
4/22/201640.3942.1940.2441.551,739,934
4/21/201641.0941.4739.0440.111,562,923
4/20/201640.3641.8839.6740.811,479,218
4/19/201639.4941.3639.4940.711,114,178
4/18/201636.4139.9135.9139.371,010,746
4/15/201638.8439.0037.8538.011,116,095
4/14/201639.3039.5638.2839.261,109,523
4/13/201639.5639.8038.1539.011,703,330
4/12/201638.5040.7037.8939.791,321,672
4/11/201638.3639.3337.7837.831,593,466
4/8/201638.0838.8837.4537.941,478,506
4/7/201636.9037.2635.6636.651,051,513
4/6/201635.7637.1235.3337.061,804,440
4/5/201635.2035.9734.0335.351,972,501
4/4/201637.3237.5035.1135.571,802,127
4/1/201636.1037.4735.4937.231,940,387
3/31/201634.9437.5934.7636.592,313,175
3/30/201635.5936.0333.7234.711,319,017
3/29/201632.8934.4832.2534.471,780,319
3/28/201634.1234.2332.3333.631,101,330
3/24/201632.1634.1831.7333.971,496,747
3/23/201633.7334.3032.8132.931,434,440
3/22/201633.7034.9233.7034.291,395,469
3/21/201634.0234.9533.4634.101,475,303
3/18/201635.6836.4733.7834.074,523,285
3/17/201635.9136.2334.8635.361,553,341
3/16/201632.8735.5332.8735.102,378,134
3/15/201631.9732.6331.4332.611,200,493
3/14/201632.4433.4632.0432.791,508,620
3/11/201632.1433.7731.9833.351,694,176
3/10/201631.2431.6529.8431.351,559,722
3/9/201630.1332.4729.0531.342,962,870
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center