$26.18 0.00 (%) Energen Corp - NYSE

Feb. 10, 2016 | 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
2/10/201626.6427.5625.3426.182,643,929
2/9/201627.9528.2826.1126.772,371,290
2/8/201629.2329.3127.8328.841,912,675
2/5/201632.2032.8229.9330.352,394,360
2/4/201634.0535.0932.2232.812,151,090
2/3/201631.7733.8030.3933.591,869,627
2/2/201631.7032.4831.1731.191,035,438
2/1/201634.5034.5331.9532.911,410,471
1/29/201634.0035.6133.6535.271,930,556
1/28/201633.2634.3532.5733.841,652,159
1/27/201630.3732.5330.0331.251,478,594
1/26/201628.6930.8928.3430.842,230,733
1/25/201627.6329.1227.4427.912,274,904
1/22/201631.3831.5729.1629.902,346,655
1/21/201627.6129.9627.4129.402,283,444
1/20/201627.9628.3226.2327.922,507,021
1/19/201631.6031.8127.8628.722,145,949
1/15/201630.6031.4330.1531.272,057,859
1/14/201631.9133.3031.0132.302,126,622
1/13/201633.4434.0630.9131.502,141,030
1/12/201635.8536.2032.0532.752,226,015
1/11/201636.3436.6134.2935.051,489,768
1/8/201636.3836.8535.1835.721,113,637
1/7/201635.5937.0735.2436.051,245,856
1/6/201639.7339.8936.6736.711,386,090
1/5/201640.8041.7940.0241.221,371,919
1/4/201640.7742.7640.4241.021,525,339
12/31/201540.3341.5940.1640.99798,471
12/30/201541.4042.4639.9940.451,361,183
12/29/201543.2143.4741.1342.441,222,796
12/28/201543.7744.1242.3242.46619,452
12/24/201545.3345.6844.5644.93322,279
12/23/201543.2445.5943.0545.43957,843
12/22/201540.8842.8440.5642.231,308,594
12/21/201544.1144.4241.4641.711,253,042
12/18/201544.9144.9443.3144.001,607,490
12/17/201546.8347.0543.4444.671,322,254
12/16/201549.8549.9146.3946.701,028,036
12/15/201548.9950.1548.8749.86927,783
12/14/201548.3049.4047.1848.501,175,972
12/11/201550.7950.8448.5848.70818,287
12/10/201550.6651.9950.4651.76768,505
12/9/201551.0152.2549.7051.051,070,590
12/8/201549.6952.5849.1850.981,458,360
12/7/201553.9854.1850.2950.981,719,223
12/4/201555.2056.1454.4355.411,028,144
12/3/201557.3857.5255.3356.171,119,198
12/2/201559.0859.1256.1856.40946,450
12/1/201559.5660.4459.3059.60603,566
11/30/201560.2560.9858.5859.291,185,577
11/27/201560.8361.3859.3559.82434,493
11/25/201560.7461.5660.2561.15772,956
11/24/201558.1961.9858.1961.571,141,886
11/23/201556.4357.9556.2657.67555,873
11/20/201557.3958.1056.3956.44625,286
11/19/201558.8560.4956.1857.39736,806
11/18/201559.0960.4557.7559.29794,285
11/17/201558.8159.2657.5258.31919,097
11/16/201557.6359.3357.1159.26607,773
11/13/201556.6558.4956.2657.50997,309
11/12/201557.6258.3556.5656.65581,497
11/11/201561.0161.0758.3258.71662,002
11/10/201558.7161.1658.2061.081,017,038
11/9/201557.3759.6256.2459.121,202,660
11/6/201558.9560.3556.3357.151,755,085
11/5/201559.6561.8559.2459.761,061,909
11/4/201560.8561.5759.2860.04792,671
11/3/201559.8661.7359.8660.72733,502
11/2/201557.5259.7757.5259.12691,059
10/30/201558.6359.7856.2558.15974,043
10/29/201558.3759.8957.9358.60919,292
10/28/201557.0459.5056.4358.72615,149
10/27/201555.9757.0255.3356.60859,642
10/26/201557.3658.1056.4957.17826,797
10/23/201557.3758.2156.5057.50736,618
10/22/201557.7658.9356.8557.75580,546
10/21/201558.7358.7357.4857.62541,787
10/20/201558.6760.0358.2459.02520,628
10/19/201559.9660.4357.9458.71775,607
10/16/201560.5261.8759.9760.93851,337
10/15/201559.0060.6758.6460.63866,533
10/14/201557.8659.9257.5759.22960,386
10/13/201557.8759.9957.6157.92944,330
10/12/201559.1559.1557.7058.53925,991
10/9/201560.8861.1458.7159.101,216,788
10/8/201557.3360.9557.0960.521,599,341
10/7/201557.3557.8555.2157.541,690,719
10/6/201555.6957.0455.1056.221,517,286
10/5/201554.4756.1154.4055.411,541,263
10/2/201550.3253.6650.0153.661,005,969
10/1/201550.7951.9349.6450.76998,062
9/30/201550.5851.9049.1949.861,294,836
9/29/201549.1650.1948.8250.031,070,918
9/28/201549.5749.8348.4248.87996,788
9/25/201550.4750.9249.8050.03876,293
9/24/201549.1050.4648.5350.11876,906
9/23/201550.0750.8549.2049.331,272,229
9/22/201550.4351.2449.5449.941,138,712
9/21/201551.4652.0850.7351.31568,334
9/18/201551.5451.8750.5451.011,081,227
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center