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
2018-10-16 83.20 83.94 82.86 83.84 38,218
2018-10-15 81.12 82.30 80.97 82.11 19,206
2018-10-12 80.32 80.91 78.28 80.91 46,805
2018-10-11 81.33 82.41 80.15 80.15 24,420
2018-10-10 85.41 85.41 82.58 82.60 46,076
2018-10-09 86.16 87.15 86.08 86.33 20,779
2018-10-08 86.17 86.17 84.47 85.09 19,766
2018-10-05 87.37 87.37 86.08 86.99 16,487
2018-10-04 87.98 88.48 86.62 86.66 29,674
2018-10-03 87.94 89.75 87.81 89.35 40,343
2018-10-02 86.46 87.72 86.32 87.33 35,938
2018-10-01 87.08 88.12 86.72 87.10 27,079
2018-09-28 86.79 87.88 86.05 86.15 33,136
2018-09-27 84.42 85.59 84.42 85.43 41,412
2018-09-26 85.30 85.45 83.83 83.83 71,297
2018-09-25 85.75 86.74 85.41 85.81 39,489
2018-09-24 84.00 85.04 83.59 84.55 34,302
2018-09-21 81.62 82.20 81.06 81.82 106,026
2018-09-20 81.39 81.49 80.51 80.51 106,721
2018-09-19 80.75 82.18 80.75 81.97 129,529
2018-09-18 78.85 80.20 78.85 79.49 142,331
2018-09-17 77.46 79.15 77.25 78.14 114,970
2018-09-14 76.17 78.61 76.17 77.45 268,693
2018-09-13 76.37 76.37 74.85 75.67 138,173
2018-09-12 75.46 76.81 75.34 76.64 145,825
2018-09-11 70.83 74.47 70.83 74.06 94,823
2018-09-10 71.84 72.02 71.11 71.17 59,087
2018-09-07 72.37 72.52 70.87 71.57 110,467
2018-09-06 74.92 74.92 72.63 73.38 210,862
2018-09-05 75.96 75.96 74.61 75.09 172,409

» More Energen Stock Price History

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