Energen Corporation Historical Stock Prices

EGN 
$86.87
*  
1.12
1.27%
Get EGN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading EGN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  87.53  88.3275  85.84  86.87 506,996
07/28/2014 87.59 88.3275 85.84 86.87 505,927
07/25/2014 88.35 88.83 87.62 87.99 429,239
07/24/2014 89.03 90.16 88.17 89.02 550,740
07/23/2014 89.37 89.37 87.96 88.89 584,287
07/22/2014 88.37 89.56 87.96 89.33 733,667
07/21/2014 85.72 88.13 85.41 87.72 631,579
07/18/2014 84.7 86.3 84.37 86.14 602,245
07/17/2014 86.42 87.31 84.395 84.57 422,733
07/16/2014 85.21 86.21 84.44 86.17 660,796
07/15/2014 85.93 86.45 84.09 84.71 422,299
07/14/2014 85.9 86.59 84.81 86.36 544,782
07/11/2014 86.1 86.53 84.26 85.02 682,684
07/10/2014 87.36 87.36 86.02 86.45 663,678
07/09/2014 86.41 88.39 85.98 88.38 592,687
07/08/2014 86.82 87.03 85.76 86.61 598,350
07/07/2014 87.69 88.1 86.41 86.59 468,640
07/03/2014 88.15 88.5 87.59 87.7 272,760
07/02/2014 89.54 89.96 87.76 87.95 420,630
07/01/2014 90.5 90.5 89.27 89.53 598,675
06/30/2014 88.9 89.01 88.24 88.88 691,799
06/27/2014 88.34 89.5 88.04 88.79 679,337
06/26/2014 88.61 88.91 87.32 88.45 350,575
06/25/2014 87.61 89.73 87.61 88.53 793,070
06/24/2014 90.24 90.47 87.06 87.12 656,665
06/23/2014 90.05 90.38 89.41 90.07 559,656
06/20/2014 90.47 90.66 89.79 90.08 607,003
06/19/2014 90 90.2 89.08 90.1 414,587
06/18/2014 89.14 89.96 88.88 89.82 381,717
06/17/2014 89.32 90.36 88.69 89.5 657,856
06/16/2014 88.86 89.54 88.5 88.9 355,028
06/13/2014 88.41 89.1 87.42 89.06 355,749
06/12/2014 87.35 89.19 87.23 88.11 695,353
06/11/2014 86.69 87.47 86.38 87.29 625,748
06/10/2014 87.81 88.2 86.88 87 475,252
06/09/2014 87.68 88.84 87.56 88.08 468,903
06/06/2014 88.18 88.38 87.5 87.68 472,068
06/05/2014 87.72 88.3 86.97 88.12 440,003
06/04/2014 86.11 87.5 85.64 87.25 437,690
06/03/2014 85.51 86.39 85.51 86.22 416,823
06/02/2014 85.69 86.24 85.11 85.92 526,094
05/30/2014 85.6 85.71 84.34 85.38 429,033
05/29/2014 84.96 86.17 83.92 85.89 410,631
05/28/2014 84.75 85.09 83.56 84.51 593,932
05/27/2014 84.51 85.09 84.02 84.7 593,802
05/23/2014 84.7 85.17 83.96 84.72 452,498
05/22/2014 85.51 86.28 84.7 84.73 550,914
05/21/2014 84.64 85.89 84.24 85.7 513,294
05/20/2014 84.33 84.7 83.07 83.94 528,668
05/19/2014 84.59 86.9 84.45 84.83 653,180
05/16/2014 84.07 85.08 82.92 85.05 866,820
05/15/2014 84.44 84.67 81.97 84.22 930,590
05/14/2014 85 85.87 84.33 84.57 697,158
05/13/2014 84.79 85.99 84.57 85.08 1,082,982
05/12/2014 83.22 85.31 82.89 85.15 1,325,039
05/09/2014 81.05 83.18 80.4775 82.88 1,187,280
05/08/2014 81.93 83.56 81.27 81.34 1,682,406
05/07/2014 81.81 82.71 79.67 82.42 1,264,633
05/06/2014 81.81 82.24 80.88 80.95 755,762
05/05/2014 81.8 82.42 80.615 81.67 808,362
05/02/2014 81.89 82.85 81.24 82.14 1,122,451
05/01/2014 81.42 84.88 80.66 81.89 1,774,914
04/30/2014 78.59 78.86 77.54 77.91 1,366,851
04/29/2014 78.57 80.43 78.15 79.19 888,194
04/28/2014 78.92 79.02 76.42 77.52 721,766
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.

Research Brokers before you trade

Want to trade FX?