EGN - Energen Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201756.1156.4455.5755.9655.96619,500
Nov 21, 201755.9055.9754.8555.2355.23850,500
Nov 20, 201755.1555.5454.2755.2955.29821,600
Nov 17, 201754.0854.9753.8854.9554.95708,200
Nov 16, 201753.5753.8352.9253.7953.79629,700
Nov 15, 201753.4453.7552.7453.3453.341,163,500
Nov 14, 201755.9856.0353.8954.2154.211,233,800
Nov 13, 201756.8157.5056.0856.1256.121,074,300
Nov 10, 201756.3157.9856.3056.8256.821,296,800
Nov 09, 201755.9456.7555.0256.6756.671,713,700
Nov 08, 201755.6756.8454.5256.3656.362,193,500
Nov 07, 201755.8256.0154.6655.1255.121,501,100
Nov 06, 201754.3756.1454.1455.7555.751,012,200
Nov 03, 201753.2654.7452.5154.2754.27750,200
Nov 02, 201753.4653.7852.7653.4753.47850,300
Nov 01, 201752.2454.0851.9853.8553.851,470,900
Oct 31, 201751.0652.3550.7751.7051.701,105,300
Oct 30, 201750.8551.6350.5251.1151.11910,000
Oct 27, 201749.2450.5849.1650.4450.44969,300
Oct 26, 201749.6149.7048.5949.4849.48846,900
Oct 25, 201750.3450.4048.8949.4849.481,674,200
Oct 24, 201751.5551.9250.2350.5250.52749,300
Oct 23, 201752.7352.9251.1551.1951.19772,800
Oct 20, 201753.6853.6852.1652.6752.671,011,700
Oct 19, 201753.3553.9553.2153.6553.65715,500
Oct 18, 201753.4954.3453.4953.7753.77776,200
Oct 17, 201752.9553.4152.6253.3953.39829,800
Oct 16, 201753.3253.6052.9653.1853.18426,500
Oct 13, 201753.6453.9652.8552.8852.88445,200
Oct 12, 201752.5353.2752.0553.1653.161,008,800
Oct 11, 201752.9853.2252.1453.1453.14773,500
Oct 10, 201753.7853.8053.0053.1253.121,023,000
Oct 09, 201752.7152.8352.2052.6152.61531,300
Oct 06, 201752.8153.0051.9752.5452.54954,600
Oct 05, 201753.7854.0053.4253.5953.59707,000
Oct 04, 201754.7954.9953.4053.5853.58866,800
Oct 03, 201754.7855.0454.3854.6054.60736,600
Oct 02, 201753.8355.1053.3054.9154.911,399,400
Sep 29, 201753.8755.0453.7354.6854.68643,500
Sep 28, 201754.7455.1553.2954.3454.34989,200
Sep 27, 201754.7754.9253.6654.2354.23896,700
Sep 26, 201754.1354.9353.9954.4954.491,548,900
Sep 25, 201753.5354.7453.5354.6654.661,399,500
Sep 22, 201753.2053.4852.8953.0953.09616,600
Sep 21, 201753.2753.5152.6053.3253.321,220,100
Sep 20, 201752.8353.9352.5553.6853.681,191,500
Sep 19, 201752.8853.2552.1352.3952.39885,800
Sep 18, 201752.3953.1352.3952.8152.81846,800
Sep 15, 201752.4652.9352.2152.6552.651,289,500
Sep 14, 201752.7353.4052.0852.2952.291,456,300
Sep 13, 201752.3353.3251.9852.2452.241,713,000
Sep 12, 201751.2252.5550.9852.1252.12923,200
Sep 11, 201750.2751.5050.1851.0351.031,605,400
Sep 08, 201750.8351.0149.4649.9449.941,114,400
Sep 07, 201751.4551.6150.4551.1051.10983,300
Sep 06, 201751.6052.3151.1851.6551.652,002,800
Sep 05, 201752.0252.5950.9051.1151.112,264,600
Sep 01, 201751.4952.1650.8351.4851.481,409,100
Aug 31, 201750.2751.7650.0451.2851.281,437,600
Aug 30, 201749.7650.2149.2849.8049.80792,400
Aug 29, 201749.6750.0548.9749.9449.941,029,200
Aug 28, 201750.6050.6149.1050.1450.14791,400
Aug 25, 201750.8950.9550.3350.5650.561,320,900
Aug 24, 201750.5650.8950.3250.6850.68595,300
Aug 23, 201749.9751.3149.6850.9150.91869,200
Aug 22, 201750.0650.5749.6450.1550.151,006,100
Aug 21, 201750.0050.2449.5249.5649.561,371,000
Aug 18, 201749.1950.6848.9350.2650.261,682,900
Aug 17, 201747.8251.8947.7749.1849.184,938,200
Aug 16, 201748.5848.9347.8048.0848.08829,000
Aug 15, 201749.0749.1948.2648.5048.501,313,400
Aug 14, 201749.3250.4249.0549.1449.141,287,400
Aug 11, 201748.8049.7148.3849.2249.221,697,000
Aug 10, 201749.8450.2148.7348.8048.801,193,700
Aug 09, 201750.1750.9749.5749.6949.692,054,100
Aug 08, 201749.3050.9749.0250.4150.412,164,900
Aug 07, 201749.4949.7448.2349.3649.361,923,200
Aug 04, 201748.3350.1448.3349.9549.951,703,900
Aug 03, 201751.4951.4947.7448.2548.253,376,400
Aug 02, 201751.9452.3350.4051.5051.502,558,400
Aug 01, 201753.3553.6352.7252.9552.951,001,900
Jul 31, 201753.9454.0152.8853.2853.28957,000
Jul 28, 201753.5955.2253.5954.0254.021,115,300
Jul 27, 201753.1153.6552.5953.5953.591,483,200
Jul 26, 201753.5454.3053.0453.1053.101,427,400
Jul 25, 201752.0853.8652.0853.1853.181,653,800
Jul 24, 201750.6551.4550.4551.2651.261,373,900
Jul 21, 201750.7651.0149.8750.3950.39799,500
Jul 20, 201751.3952.0550.6750.7250.722,067,500
Jul 19, 201749.0951.4749.0951.3951.391,242,800
Jul 18, 201750.0950.1448.6549.1849.181,746,100
Jul 17, 201749.1949.7648.9449.5449.541,105,800
Jul 14, 201748.7549.8048.7549.4949.492,563,900
Jul 13, 201748.8748.9748.1048.7548.752,349,100
Jul 12, 201749.1949.9548.3148.9848.981,996,000
Jul 11, 201748.2548.8747.4748.3548.35839,300
Jul 10, 201747.4248.5847.2348.1848.181,612,300
Jul 07, 201747.1447.8246.1647.6347.632,051,300
Jul 06, 201747.9148.6047.0647.3547.351,428,900
Jul 05, 201749.7949.9447.8047.9047.901,368,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...