EGN: Historical Prices for ENERGEN CP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	46.23	47.81	46.23	47.15	598,400	47.15
17-Dec-09	46.02	46.57	45.82	46.20	341,400	46.20
16-Dec-09	46.02	46.54	46.01	46.28	158,700	46.28
15-Dec-09	45.64	46.05	45.45	45.94	270,300	45.94
14-Dec-09	45.28	46.01	45.05	45.98	354,900	45.98
11-Dec-09	44.54	44.97	44.27	44.90	234,200	44.90
10-Dec-09	43.95	44.55	43.87	44.32	182,600	44.32
9-Dec-09	43.59	44.19	43.11	43.58	554,800	43.58
8-Dec-09	43.78	44.12	43.34	43.51	156,100	43.51
7-Dec-09	43.92	45.00	43.77	44.39	297,800	44.39
4-Dec-09	44.56	44.93	43.58	44.11	332,400	44.11
3-Dec-09	44.29	44.80	43.99	44.06	318,500	44.06
2-Dec-09	44.23	44.84	43.92	44.11	301,500	44.11
1-Dec-09	43.93	44.40	43.92	44.15	289,200	44.15
30-Nov-09	43.50	44.11	42.88	43.50	720,000	43.50
27-Nov-09	43.76	43.76	43.12	43.43	449,900	43.43
25-Nov-09	44.61	45.35	44.33	45.03	243,400	45.03
24-Nov-09	43.83	44.46	43.51	44.44	345,800	44.44
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
* 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