Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2018 72.12 72.12 72.12 0 +1.49(+2.11%)
Nov 28, 2018 70.40 72.09 69.69 70.63 2,398,816 -0.09(-0.13%)
Nov 27, 2018 71.96 73.50 70.18 70.72 2,353,219 +0.51(+0.73%)
Nov 26, 2018 68.49 70.57 68.47 70.21 769,472 +2.74(+4.06%)
Nov 23, 2018 67.56 68.72 66.76 67.47 271,200 -2.87(-4.08%)
Nov 21, 2018 70.34 70.34 70.34 0 +0.33(+0.47%)
Nov 20, 2018 71.96 72.01 69.55 70.01 798,771 -3.27(-4.46%)
Nov 19, 2018 72.31 73.71 71.34 73.28 966,213 -0.22(-0.30%)
Nov 16, 2018 72.30 73.80 71.93 73.50 744,800 +1.43(+1.98%)
Nov 15, 2018 69.52 72.35 69.00 72.07 960,393 +2.17(+3.10%)
Nov 14, 2018 70.90 71.75 69.36 69.90 1,088,138 +0.76(+1.10%)
Nov 13, 2018 70.57 70.88 68.36 69.14 1,557,678 -1.51(-2.14%)
Nov 12, 2018 74.00 74.29 70.51 70.65 922,269 -2.39(-3.27%)
Nov 09, 2018 69.45 73.65 68.16 73.04 1,030,100 +2.10(+2.96%)
Nov 08, 2018 73.63 74.37 70.31 70.94 958,526 -3.30(-4.45%)
Nov 07, 2018 74.13 76.64 70.70 74.24 1,645,239 +1.83(+2.53%)
Nov 06, 2018 74.32 74.80 72.26 72.41 1,408,514 -1.99(-2.67%)
Nov 05, 2018 74.88 76.04 73.70 74.40 563,016 +0.93(+1.27%)
Nov 02, 2018 74.32 74.55 72.53 73.47 587,600 -0.53(-0.72%)
Nov 01, 2018 72.36 74.51 72.13 74.00 889,950 +2.03(+2.82%)
Oct 31, 2018 71.44 74.41 71.17 71.97 1,403,941 +1.36(+1.93%)
Oct 30, 2018 68.90 70.81 67.99 70.61 1,075,572 +1.28(+1.85%)
Oct 29, 2018 73.15 73.29 68.21 69.33 786,646 -3.82(-5.22%)
Oct 26, 2018 72.26 73.98 70.54 73.15 747,100 -0.17(-0.23%)
Oct 25, 2018 73.53 74.13 71.79 73.32 852,770 +0.85(+1.17%)
Oct 24, 2018 77.30 77.70 72.42 72.47 895,663 -3.89(-5.09%)
Oct 23, 2018 78.29 78.29 75.21 76.36 1,086,152 -3.64(-4.55%)
Oct 22, 2018 81.44 81.52 79.57 80.00 926,388 -1.38(-1.70%)
Oct 19, 2018 81.89 82.85 80.97 81.38 1,266,800 +0.17(+0.21%)
Oct 18, 2018 81.71 81.95 80.24 81.21 1,380,067 -1.61(-1.94%)
Oct 17, 2018 83.28 83.92 82.15 82.82 1,106,644 -0.89(-1.06%)
Oct 16, 2018 82.49 83.98 81.65 83.71 1,021,965 +1.74(+2.12%)
Oct 15, 2018 81.19 82.36 80.75 81.97 988,496 +1.24(+1.54%)
Oct 12, 2018 80.88 81.47 78.07 80.73 809,000 +1.10(+1.38%)
Oct 11, 2018 81.91 82.90 79.63 79.63 986,649 -2.97(-3.60%)
Oct 10, 2018 86.30 86.44 82.38 82.60 1,501,241 -3.74(-4.33%)
Oct 09, 2018 85.39 87.23 84.92 86.34 523,233 +1.31(+1.54%)
Oct 08, 2018 86.33 86.74 84.44 85.03 1,212,360 -1.94(-2.23%)
Oct 05, 2018 86.61 87.39 85.66 86.97 888,600 +0.42(+0.49%)
Oct 04, 2018 88.86 88.92 86.46 86.55 869,482 -2.64(-2.96%)
Oct 03, 2018 87.78 89.83 87.02 89.19 1,872,758 +1.83(+2.09%)
Oct 02, 2018 87.46 87.74 86.22 87.36 1,197,137 +0.07(+0.08%)
Oct 01, 2018 86.48 88.26 86.17 87.29 1,157,470 +1.12(+1.30%)
Sep 28, 2018 85.00 87.88 85.00 86.17 1,499,300 +0.79(+0.93%)
Sep 27, 2018 83.96 85.61 83.91 85.38 1,250,741 +1.88(+2.25%)
Sep 26, 2018 85.20 85.72 83.40 83.50 2,613,920 -2.18(-2.54%)
Sep 25, 2018 85.00 86.81 84.65 85.68 1,962,458 +1.00(+1.18%)
Sep 24, 2018 83.37 85.06 82.90 84.68 1,264,866 +2.95(+3.61%)
Sep 21, 2018 80.84 82.73 80.66 81.73 4,556,000 +1.11(+1.38%)
Sep 20, 2018 82.29 82.29 80.48 80.62 1,465,029 -1.24(-1.51%)
Sep 19, 2018 79.07 82.23 78.95 81.86 1,391,909 +2.50(+3.15%)
Sep 18, 2018 78.15 80.35 78.03 79.36 1,742,889 +1.28(+1.64%)
Sep 17, 2018 77.73 79.20 77.01 78.08 1,206,826 +0.60(+0.77%)
Sep 14, 2018 75.64 78.64 75.50 77.48 2,670,200 +1.93(+2.55%)
Sep 13, 2018 76.40 76.57 74.74 75.55 2,154,100 -1.00(-1.31%)
Sep 12, 2018 75.09 76.86 75.01 76.55 1,795,414 +2.44(+3.29%)
Sep 11, 2018 70.57 74.54 70.31 74.11 1,934,309 +2.93(+4.12%)
Sep 10, 2018 71.60 72.14 71.05 71.18 1,500,959 -0.39(-0.54%)
Sep 07, 2018 72.44 73.02 70.84 71.57 2,153,100 -1.86(-2.53%)
Sep 06, 2018 74.85 75.33 72.59 73.43 2,001,669 -1.69(-2.25%)
Sep 05, 2018 76.40 76.87 74.53 75.12 1,614,992 -1.71(-2.23%)
Sep 04, 2018 77.95 78.47 76.50 76.83 1,000,578 -0.72(-0.93%)
Aug 31, 2018 77.55 77.55 77.55 0 +0.30(+0.39%)
Aug 30, 2018 77.44 78.03 76.85 77.25 1,161,796 -0.38(-0.49%)
Aug 29, 2018 77.40 77.71 76.65 77.63 1,630,917 +0.56(+0.73%)
Aug 28, 2018 78.09 78.28 76.68 77.07 1,066,347 -0.96(-1.23%)
Aug 27, 2018 77.64 78.57 77.53 78.03 2,124,121 +0.64(+0.83%)
Aug 24, 2018 78.14 78.52 77.25 77.39 2,025,500 +0.00(+0.00%)
Aug 23, 2018 78.73 78.96 77.13 77.39 971,109 -1.58(-2.00%)
Aug 22, 2018 78.48 79.73 78.48 78.97 1,314,986 +1.03(+1.32%)
Aug 21, 2018 77.30 79.10 77.30 77.94 1,984,005 +0.93(+1.21%)
Aug 20, 2018 76.54 77.56 76.12 77.01 1,537,776 +0.29(+0.38%)
Aug 17, 2018 76.72 78.48 75.92 76.72 2,191,700 +0.10(+0.13%)
Aug 16, 2018 75.69 76.90 75.18 76.62 5,784,429 +1.42(+1.89%)
Aug 15, 2018 77.80 77.94 73.37 75.20 12,444,878 +2.06(+2.82%)
Aug 14, 2018 72.54 73.32 72.20 73.14 2,650,188 +1.78(+2.49%)
Aug 13, 2018 72.14 72.79 70.56 71.36 1,228,909 -0.87(-1.20%)
Aug 10, 2018 72.38 72.93 72.05 72.23 705,700 +0.02(+0.03%)
Aug 09, 2018 71.99 72.88 71.54 72.21 1,027,812 +0.22(+0.31%)
Aug 08, 2018 72.94 72.94 70.62 71.99 2,758,371 -1.85(-2.51%)
Aug 07, 2018 74.98 76.20 73.01 73.84 1,556,977 -0.25(-0.34%)
Aug 06, 2018 74.50 74.83 73.47 74.09 1,699,062 -0.19(-0.26%)
Aug 03, 2018 74.29 74.39 73.09 74.28 1,070,200 +0.13(+0.18%)
Aug 02, 2018 74.14 75.21 73.56 74.15 724,114 -0.49(-0.66%)
Aug 01, 2018 73.45 74.70 72.20 74.64 842,428 +0.46(+0.62%)
Jul 31, 2018 74.57 74.76 73.13 74.18 1,105,127 -0.14(-0.19%)
Jul 30, 2018 74.61 74.93 73.97 74.32 693,098 +0.47(+0.64%)
Jul 27, 2018 74.38 74.74 73.55 73.85 456,100 -0.67(-0.90%)
Jul 26, 2018 75.06 75.44 74.25 74.52 784,973 -0.48(-0.64%)
Jul 25, 2018 74.23 75.02 73.52 75.00 564,597 +0.81(+1.09%)
Jul 24, 2018 73.70 75.11 73.55 74.19 486,936 +0.40(+0.54%)
Jul 23, 2018 74.56 74.70 73.53 73.79 580,234 -0.68(-0.91%)
Jul 20, 2018 74.75 74.91 73.54 74.47 569,501 -0.40(-0.53%)
Jul 19, 2018 74.28 74.98 73.84 74.87 643,422 +0.58(+0.78%)
Jul 18, 2018 73.16 74.62 72.19 74.29 697,574 +0.87(+1.18%)
Jul 17, 2018 73.46 73.85 72.60 73.42 571,410 -0.41(-0.56%)
Jul 16, 2018 73.49 74.49 72.88 73.83 760,118 -0.63(-0.85%)
Jul 13, 2018 74.21 75.31 74.09 74.46 689,844 -0.17(-0.23%)
Jul 12, 2018 75.29 75.32 73.92 74.63 713,742 -0.68(-0.90%)
Jul 11, 2018 76.53 77.14 74.69 75.31 852,577 -2.24(-2.89%)
Jul 10, 2018 77.50 78.30 76.96 77.55 1,037,625 +0.91(+1.19%)
Jul 09, 2018 75.61 76.65 74.63 76.64 850,910 +1.54(+2.05%)
Jul 06, 2018 73.27 75.53 73.04 75.10 829,968 +1.35(+1.83%)
Jul 05, 2018 73.25 73.92 72.19 73.75 865,362 +1.23(+1.70%)
Jul 03, 2018 72.52 72.52 72.52 0 +0.75(+1.05%)
Jul 02, 2018 72.21 72.84 71.03 71.77 778,739 -1.05(-1.44%)
Jun 29, 2018 72.21 74.06 72.10 72.82 1,588,868 +1.09(+1.52%)
Jun 28, 2018 71.61 72.47 70.14 71.73 1,488,766 +0.27(+0.38%)
Jun 27, 2018 69.66 72.16 69.66 71.46 2,188,774 +2.70(+3.93%)
Jun 26, 2018 66.55 68.85 65.92 68.76 1,781,729 +3.22(+4.91%)
Jun 25, 2018 67.19 67.97 65.17 65.54 667,770 -1.71(-2.54%)
Jun 22, 2018 65.70 67.89 65.70 67.25 1,848,591 +3.41(+5.34%)
Jun 21, 2018 64.39 64.69 63.35 63.84 1,155,750 -1.00(-1.54%)
Jun 20, 2018 65.00 65.11 62.87 64.84 1,293,925 +0.37(+0.57%)
Jun 19, 2018 62.79 64.77 62.46 64.47 911,186 +0.74(+1.16%)
Jun 18, 2018 62.63 64.55 62.63 63.73 771,547 +0.89(+1.42%)
Jun 15, 2018 63.78 62.15 62.84 1,512,732 -0.94(-1.47%)
Jun 14, 2018 65.26 65.44 63.60 63.78 1,112,925 -0.97(-1.50%)
Jun 13, 2018 63.85 64.99 63.85 64.75 1,542,470 +0.54(+0.84%)
Jun 12, 2018 63.08 64.44 62.80 64.21 973,345 +1.23(+1.95%)
Jun 11, 2018 63.18 64.13 62.22 62.98 958,077 -0.29(-0.46%)
Jun 08, 2018 63.91 64.63 62.67 63.27 1,319,818 -0.82(-1.28%)
Jun 07, 2018 62.59 64.61 62.59 64.09 1,504,073 +1.87(+3.01%)
Jun 06, 2018 63.15 61.18 62.22 1,714,161 +0.76(+1.24%)
Jun 05, 2018 61.68 62.20 60.34 61.46 1,953,995 -0.43(-0.69%)
Jun 04, 2018 63.75 64.03 61.78 61.89 1,856,753 -2.22(-3.46%)
Jun 01, 2018 68.01 68.12 63.90 64.11 1,842,611 -3.73(-5.50%)
May 31, 2018 67.78 69.11 67.74 67.84 1,198,718 -0.40(-0.59%)
May 30, 2018 67.27 68.78 67.02 68.24 1,043,588 +1.60(+2.40%)
May 29, 2018 65.49 66.85 65.12 66.64 1,028,965 +0.44(+0.66%)
May 25, 2018 66.20 66.20 66.20 0 -1.14(-1.69%)
May 24, 2018 67.83 68.04 66.57 67.34 1,191,475 -1.39(-2.02%)
May 23, 2018 68.65 69.48 68.03 68.73 1,273,268 -0.48(-0.69%)
May 22, 2018 71.50 71.97 68.73 69.21 2,075,586 -2.51(-3.50%)
May 21, 2018 68.07 71.83 67.98 71.72 3,600,606 +4.35(+6.46%)
May 18, 2018 68.32 68.84 67.34 67.37 917,472 -1.00(-1.46%)
May 17, 2018 66.89 69.10 66.62 68.37 1,684,368 +2.05(+3.09%)
May 16, 2018 66.64 67.22 65.30 66.32 1,264,478 -0.34(-0.51%)
May 15, 2018 66.20 66.90 65.12 66.66 1,087,769 +0.42(+0.63%)
May 14, 2018 67.73 68.00 66.06 66.24 859,271 -0.94(-1.40%)
May 11, 2018 68.81 68.90 66.88 67.18 936,392 -1.55(-2.26%)
May 10, 2018 68.34 69.99 68.14 68.73 1,607,010 +1.02(+1.51%)
May 09, 2018 67.60 70.27 67.60 67.71 2,837,163 +1.73(+2.62%)
May 08, 2018 63.59 65.98 61.07 65.98 5,440,578 +2.30(+3.61%)
May 07, 2018 64.05 64.78 63.45 63.68 1,857,605 +0.10(+0.16%)
May 04, 2018 63.22 64.11 62.59 63.58 1,057,530 +0.41(+0.65%)
May 03, 2018 64.45 62.90 63.17 1,151,389 -1.71(-2.64%)
May 02, 2018 65.01 66.00 64.70 64.88 1,295,324 -0.12(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.