ENERGEN Historical Stock Price

Below is the stock price history for Energen EGN. Data is recorded each day for the historical open, high, low, close and volume. The Energen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energen Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 74.54 75.28 74.31 74.31 25,439
2018-07-12 74.95 75.13 74.23 74.58 20,556
2018-07-11 75.72 77.06 74.95 75.36 32,335
2018-07-10 77.21 77.99 77.19 77.52 73,909
2018-07-09 75.81 76.53 74.91 76.53 36,823
2018-07-06 73.14 75.51 73.14 75.10 35,401
2018-07-05 73.29 73.87 72.35 73.87 32,283
2018-07-03 73.25 73.74 72.07 72.59 20,887
2018-07-02 72.00 72.21 71.10 71.79 35,122
2018-06-29 73.39 74.00 72.62 72.78 61,758
2018-06-28 71.56 71.895 70.49 71.68 48,575
2018-06-27 70.00 72.02 69.80 71.50 72,625
2018-06-26 66.55 68.82 65.99 68.75 69,572
2018-06-25 67.72 67.80 65.23 65.54 34,083
2018-06-22 66.39 67.48 66.39 66.98 36,395
2018-06-21 63.90 64.575 63.43 63.92 36,531
2018-06-20 65.00 65.00 63.07 64.88 53,047
2018-06-19 62.97 64.70 62.97 64.46 28,450
2018-06-18 62.98 64.49 62.98 63.64 32,475
2018-06-15 64.09 64.09 62.19 62.84 38,481
2018-06-14 65.00 65.35 63.65 63.75 34,192
2018-06-13 64.20 64.91 64.14 64.81 51,411
2018-06-12 62.82 64.40 62.82 64.18 35,627
2018-06-11 63.20 63.95 62.23 62.97 42,575
2018-06-08 64.33 64.33 62.74 63.22 84,410
2018-06-07 62.93 64.53 62.93 64.01 72,388
2018-06-06 61.77 62.95 61.24 62.17 97,701
2018-06-05 61.41 62.18 60.43 61.48 57,540
2018-06-04 63.41 63.72 61.82 61.86 53,566
2018-06-01 68.00 68.00 63.98 64.16 84,578

» More Energen Stock Price History

To see other companies like Energen (EGN), view our stock market today for news, and other data.