EGN: Historical Prices for ENERGEN CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	43.62	44.55	43.47	43.68	446,500	43.68
20-Nov-09	43.09	43.24	42.54	42.95	191,300	42.95
19-Nov-09	44.10	44.18	42.91	43.25	231,000	43.25
18-Nov-09	44.94	44.95	44.28	44.37	282,500	44.37
17-Nov-09	44.90	45.09	44.68	45.05	253,100	45.05
16-Nov-09	44.29	45.34	44.29	45.22	340,100	45.22
13-Nov-09	43.58	44.00	43.21	43.93	321,600	43.93
12-Nov-09	44.51	44.93	43.48	43.55	275,900	43.55
11-Nov-09	45.50	45.61	44.44	44.54	406,000	44.54
10-Nov-09	44.18	45.02	44.09	45.02	537,200	45.02
10-Nov-09	$ 0.125 Dividend
9-Nov-09	44.13	44.77	44.13	44.52	255,100	44.40
6-Nov-09	43.87	44.49	43.40	43.87	297,600	43.75
5-Nov-09	43.66	44.23	43.21	44.15	444,200	44.03
4-Nov-09	44.04	44.63	43.21	43.34	647,500	43.22
3-Nov-09	43.13	43.70	42.76	43.57	632,900	43.45
2-Nov-09	43.92	44.32	42.94	43.48	676,000	43.36
30-Oct-09	45.93	46.32	43.47	43.88	1,006,600	43.76
29-Oct-09	45.38	46.70	44.88	46.29	827,500	46.16
28-Oct-09	46.45	47.00	44.56	44.69	1,175,600	44.56
27-Oct-09	45.98	46.91	45.86	46.55	680,200	46.42
26-Oct-09	47.36	48.38	45.76	45.84	627,200	45.71
23-Oct-09	47.25	47.61	46.72	47.20	769,300	47.07
22-Oct-09	47.54	47.61	46.75	46.94	538,100	46.81
21-Oct-09	47.70	48.88	47.61	47.65	451,300	47.52
20-Oct-09	48.00	48.04	47.12	47.92	497,900	47.79
19-Oct-09	46.73	47.90	46.52	47.86	288,500	47.73
16-Oct-09	46.75	47.36	46.43	46.76	427,000	46.63
15-Oct-09	45.61	47.25	45.61	47.21	419,500	47.08
14-Oct-09	45.63	46.07	45.42	45.82	509,400	45.69
13-Oct-09	45.76	45.85	44.88	45.20	343,900	45.07
12-Oct-09	45.61	46.57	45.61	46.04	244,700	45.91
9-Oct-09	45.07	45.61	44.81	45.33	372,300	45.20
8-Oct-09	44.35	45.36	44.17	45.30	363,400	45.17
7-Oct-09	44.32	44.32	43.80	44.21	235,800	44.09
6-Oct-09	43.66	44.28	43.51	44.28	428,200	44.16
5-Oct-09	41.62	43.21	41.35	43.16	441,400	43.04
2-Oct-09	41.37	41.77	41.20	41.31	238,900	41.19
1-Oct-09	43.00	43.07	41.74	41.79	268,300	41.67
30-Sep-09	43.95	43.95	42.81	43.10	295,500	42.98
29-Sep-09	43.70	43.88	43.34	43.76	294,900	43.64
28-Sep-09	42.58	43.75	42.41	43.46	424,800	43.34
25-Sep-09	43.01	43.49	42.27	42.32	445,900	42.20
24-Sep-09	43.96	44.15	42.68	42.95	630,100	42.83
23-Sep-09	44.96	44.96	43.73	43.74	380,200	43.62
22-Sep-09	44.46	44.83	44.06	44.70	376,600	44.57
21-Sep-09	44.53	44.53	43.34	44.01	346,300	43.89
18-Sep-09	45.59	45.78	44.69	44.85	489,200	44.72
17-Sep-09	44.49	45.55	44.33	45.31	711,900	45.18
16-Sep-09	43.72	44.48	43.34	44.46	389,600	44.34
15-Sep-09	43.47	43.79	43.25	43.44	508,100	43.32
14-Sep-09	43.30	43.75	42.95	43.43	570,000	43.31
11-Sep-09	43.44	43.94	43.27	43.56	486,600	43.44
10-Sep-09	43.67	43.82	42.86	43.39	661,900	43.27
9-Sep-09	43.20	44.03	43.10	43.84	511,700	43.72
8-Sep-09	41.89	43.24	41.89	43.24	631,600	43.12
4-Sep-09	40.93	41.75	40.93	41.60	186,900	41.48
3-Sep-09	41.52	41.58	40.57	41.06	361,600	40.94
2-Sep-09	41.41	41.79	41.25	41.41	598,500	41.29
1-Sep-09	41.64	42.39	41.40	41.62	609,200	41.50
31-Aug-09	42.83	42.88	41.74	41.99	319,600	41.87
28-Aug-09	43.48	43.72	43.12	43.33	395,800	43.21
27-Aug-09	43.31	43.58	42.77	43.26	477,500	43.14
26-Aug-09	43.60	43.60	42.86	43.15	666,600	43.03
25-Aug-09	43.57	43.75	43.06	43.58	693,900	43.46
24-Aug-09	43.61	43.97	43.09	43.30	328,000	43.18
21-Aug-09	42.78	43.54	42.63	43.48	242,700	43.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions