Home > Quotes > EGN > Historical Prices

Energen Corporation Historical Stock Prices

EGN 
$55.26
*  
0.15
  negative  
0.27%
Get EGN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  55.30  56.34  55.24  55.26 427,144
06/19/2013 55.46 56.34 55.24 55.26 427,244
06/18/2013 54.92 55.45 54.92 55.41 499,482
06/17/2013 54.45 55.1 54.44 54.87 427,681
06/14/2013 53.96 54.26 53.75 54.02 438,727
06/13/2013 52.6 54.16 52.4 53.93 830,906
06/12/2013 53.75 53.866 52.4 52.57 468,925
06/11/2013 53.8 53.95 53.1 53.15 752,577
06/10/2013 55.17 55.37 54.31 54.47 544,946
06/07/2013 54.51 55.14 54.41 55.02 395,601
06/06/2013 54.01 54.65 53.8 54.29 450,912
06/05/2013 54.21 54.52 53.8 53.82 232,375
06/04/2013 54.62 55.08 53.84 54.29 391,977
06/03/2013 54.49 55.04 54.1 54.5 293,870
05/31/2013 55.17 55.52 54.18 54.19 571,426
05/30/2013 56.08 56.42 54.8301 55.36 734,616
05/29/2013 55.71 56.65 55.55 56.4 780,254
05/28/2013 55.74 56.44 55.48 56.18 610,253
05/24/2013 55.53 55.73 55.13 55.46 526,185
05/23/2013 54.92 55.88 54.34 55.83 1,405,707
05/22/2013 53.79 56.36 53.52 54.98 1,730,591
05/21/2013 53.25 53.68 53.165 53.41 442,817
05/20/2013 52.14 53.3 52.14 53.29 751,088
05/17/2013 51.55 52.37 51.36 52.37 486,774
05/16/2013 50.8 51.7 50.65 51.27 729,215
05/15/2013 51.07 51.42 50.33 50.86 693,242
05/14/2013 50.01 51.4 50.01 51.34 584,762
05/13/2013 50.1 50.46 49.8 50.15 581,348
05/10/2013 50.15 50.5 49.73 50.33 757,752
05/09/2013 49.46 50.31 48.7 50.17 693,514
05/08/2013 49.57 49.93 49.09 49.45 520,259
05/07/2013 48.99 49.89 48.89 49.56 651,995
05/06/2013 48.63 49.12 47.99 48.81 636,928
05/03/2013 45.79 48.575 45.79 48.52 677,016
05/02/2013 46.21 46.46 45.59 46.28 666,971
05/01/2013 47.04 47.04 45.96 46.02 516,261
04/30/2013 47.38 47.71 46.91 47.42 758,632
04/29/2013 46.72 47.94 45.8 47.5 874,136
04/26/2013 47.57 47.57 45.68 45.8 936,570
04/25/2013 47.85 48.56 47.31 47.38 494,296
04/24/2013 46.95 47.91 46.95 47.61 470,424
04/23/2013 46.64 47.0292 46.34 46.79 334,191
04/22/2013 46.72 46.91 45.81 46.49 341,543
04/19/2013 46.8 46.9497 45.76 46.61 515,731
04/18/2013 46.39 46.89 45.34 46.62 606,009
04/17/2013 46.37 46.37 45.27 46.14 911,473
04/16/2013 46.44 46.73 45.108 46.71 1,008,052
04/15/2013 48.69 48.69 45.3 46.05 1,263,378
04/12/2013 50.44 50.47 48.88 49.17 454,021
04/11/2013 50.84 51.3 50.42 50.8 254,097
04/10/2013 50.87 51.18 50.56 50.76 360,560
04/09/2013 50.47 50.99 49.95 50.71 297,345
04/08/2013 50.28 50.81 49.87 50.46 239,124
04/05/2013 49.26 50.25 49.24 50.24 402,642
04/04/2013 50.23 50.37 49.47 49.94 328,344
04/03/2013 51.3 51.4 49.83 50.34 464,802
04/02/2013 51.46 51.46 50.94 51.22 430,114
04/01/2013 52.01 52.0798 51 51.3 522,498
03/28/2013 51.64 52.13 51.4 52.01 379,122
03/27/2013 51.75 51.77 51.19 51.62 557,983
03/26/2013 51.19 51.47 50.9 51.47 428,862
03/25/2013 51.49 52.04 50.77 50.96 558,472
03/22/2013 50.98 51.35 50.67 51.28 620,549
03/21/2013 50.98 51.4 50.59 50.75 620,326
03/20/2013 51 51.668 50.9 51.31 1,104,736
03/19/2013 50.36 50.9 50.15 50.71 1,016,466
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.