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
2017-11-22 55.85 56.41 55.65 56.03 22,675
2017-11-21 55.92 55.92 54.85 55.16 31,558
2017-11-20 55.15 55.51 54.43 55.24 18,969
2017-11-17 54.41 54.88 53.95 54.88 44,466
2017-11-16 53.45 53.78 53.00 53.76 49,387
2017-11-15 53.40 53.73 52.80 53.38 55,295
2017-11-14 55.87 55.87 53.98 54.08 56,213
2017-11-13 56.33 57.25 56.10 56.13 84,277
2017-11-10 56.37 57.86 56.37 56.83 65,804
2017-11-09 55.98 56.69 55.04 56.46 79,265
2017-11-08 56.10 56.82 54.79 56.27 80,797
2017-11-07 55.79 55.97 54.79 55.21 38,180
2017-11-06 54.48 56.04 54.21 55.75 27,787
2017-11-03 53.94 54.66 53.71 54.29 23,439
2017-11-02 52.97 53.42 52.81 53.42 30,011
2017-11-01 53.39 54.04 52.94 53.93 48,835
2017-10-31 51.20 52.06 51.20 51.77 46,483
2017-10-30 51.17 51.27 50.62 51.14 40,906
2017-10-27 49.19 50.53 49.19 50.51 30,192
2017-10-26 49.42 49.42 48.63 49.36 32,533
2017-10-25 50.20 50.36 48.95 49.41 78,389
2017-10-24 51.77 51.77 50.29 50.44 27,576
2017-10-23 52.77 52.88 51.38 51.38 41,951
2017-10-20 53.51 53.51 52.24 52.57 42,496
2017-10-19 53.44 53.93 53.25 53.59 45,111
2017-10-18 53.68 54.22 53.52 53.81 41,605
2017-10-17 53.22 53.38 52.73 53.36 39,020
2017-10-16 53.39 53.58 53.02 53.15 15,840
2017-10-13 53.77 53.91 52.91 52.91 22,280
2017-10-12 52.59 53.27 52.12 53.10 25,623

» More Energen Stock Price History

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