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
2018-11-29 71.30 73.49 70.97 72.78 140,905
2018-11-28 71.99 71.99 69.81 70.84 120,179
2018-11-27 72.72 73.22 70.32 70.40 57,659
2018-11-26 68.51 70.54 68.51 70.30 19,850
2018-11-23 68.44 68.48 67.24 67.48 6,044
2018-11-21 70.83 71.65 70.28 70.28 10,270
2018-11-20 71.07 71.73 69.68 70.15 25,458
2018-11-19 72.51 73.52 71.48 73.29 22,395
2018-11-16 72.94 73.70 72.12 73.46 34,554
2018-11-15 69.14 72.21 69.14 71.97 42,569
2018-11-14 71.43 71.45 69.465 70.03 55,400
2018-11-13 70.50 70.50 68.44 69.36 62,443
2018-11-12 73.98 73.98 70.68 70.69 52,187
2018-11-09 69.78 73.60 68.26 73.14 34,800
2018-11-08 74.30 74.30 70.34 70.69 18,960
2018-11-07 75.61 76.13 70.96 74.34 53,555
2018-11-06 74.36 74.36 72.32 72.84 14,127
2018-11-05 74.84 76.02 73.75 74.19 13,560
2018-11-02 73.75 74.18 72.72 73.47 25,320
2018-11-01 73.71 74.36 72.58 74.03 16,230
2018-10-31 72.74 74.34 71.95 71.95 51,774
2018-10-30 68.74 70.74 68.03 70.74 36,638
2018-10-29 72.05 72.34 68.35 69.08 39,070
2018-10-26 71.34 73.83 70.68 73.35 38,309
2018-10-25 73.40 74.03 72.41 73.38 35,888
2018-10-24 76.15 76.47 72.59 72.59 43,997
2018-10-23 75.92 77.21 75.41 76.545 35,036
2018-10-22 80.14 80.73 79.58 79.87 16,564
2018-10-19 82.21 82.79 81.04 81.52 29,868
2018-10-18 81.25 81.83 80.24 81.20 93,862

» More Energen Stock Price History

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