EGN - Energen Corporation

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 201872.1272.1272.1272.1272.12-
Nov 29, 201870.5073.5170.5072.1272.123,438,082
Nov 28, 201870.4072.0969.6970.6370.632,866,468
Nov 27, 201871.9673.5070.1870.7270.722,353,219
Nov 26, 201868.4970.5768.4770.2170.21805,686
Nov 23, 201867.5668.7266.7667.4767.47271,262
Nov 21, 201870.8271.6870.2670.3470.34498,291
Nov 20, 201871.9672.0169.5570.0170.01798,771
Nov 19, 201872.3173.7171.3473.2873.281,154,664
Nov 16, 201872.3073.8071.9373.5073.50744,866
Nov 15, 201869.5272.3569.0072.0772.07982,055
Nov 14, 201870.9071.7569.3669.9069.901,134,211
Nov 13, 201870.5770.8868.3669.1469.141,557,678
Nov 12, 201874.0074.2970.5170.6570.65951,397
Nov 09, 201869.4573.6568.1673.0473.041,030,179
Nov 08, 201873.6374.3770.3170.9470.941,029,051
Nov 07, 201874.1376.6470.7074.2474.241,657,801
Nov 06, 201874.3274.8072.2672.4172.411,408,514
Nov 05, 201874.8876.0473.7074.4074.40562,967
Nov 02, 201874.3274.5572.5373.4773.47587,684
Nov 01, 201872.3674.5172.1374.0074.00889,950
Oct 31, 201871.4474.4171.1771.9771.971,403,941
Oct 30, 201868.9070.8167.9970.6170.611,075,572
Oct 29, 201873.1573.2968.2169.3369.33786,646
Oct 26, 201872.2673.9870.5473.1573.15747,179
Oct 25, 201873.5374.1371.7973.3273.32969,744
Oct 24, 201877.3077.7072.4272.4772.471,179,130
Oct 23, 201878.2978.2975.2176.3676.361,086,152
Oct 22, 201881.4481.5279.5780.0080.00926,388
Oct 19, 201881.8982.8580.9781.3881.381,266,800
Oct 18, 201881.7181.9580.2481.2181.211,380,067
Oct 17, 201883.2883.9282.1582.8282.821,106,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.