Energen Corporation (EGN) Historical Stock Data

Historical Data

In the past 30 trading days, EGN is down -0.49% a day on average. There have been 12 days where Energen Corporation closed green and 18 days where EGN closed red.

Date	Open	Close	Change	Low	High	Volume
2018-11-29	70.50	72.12	↑$1.62 (2.30%)	70.50	73.51	3.13M
2018-11-28	70.40	70.63	↑$0.23 (0.33%)	69.69	72.09	2.39M
2018-11-27	71.96	70.72	↓$1.24 (-1.72%)	70.18	73.50	2.05M
2018-11-26	68.49	70.21	↑$1.72 (2.51%)	68.47	70.57	767.68K
2018-11-23	67.56	67.47	↓$0.09 (-0.13%)	66.76	68.72	271.26K
2018-11-21	70.82	70.34	↓$0.48 (-0.68%)	70.26	71.68	498.29K
2018-11-20	71.96	70.01	↓$1.95 (-2.71%)	69.55	72.01	654.63K
2018-11-19	72.31	73.28	↑$0.97 (1.34%)	71.34	73.71	0.97M
2018-11-16	72.30	73.50	↑$1.20 (1.66%)	71.93	73.80	685.45K
2018-11-15	69.52	72.07	↑$2.55 (3.67%)	69.00	72.35	898.48K
2018-11-14	70.90	69.90	↓$1.00 (-1.41%)	69.36	71.75	1.09M
2018-11-13	70.57	69.14	↓$1.43 (-2.03%)	68.36	70.88	1.51M
2018-11-12	74.00	70.65	↓$3.35 (-4.53%)	70.51	74.29	0.91M
2018-11-09	69.45	73.04	↑$3.59 (5.17%)	68.16	73.65	1.03M
2018-11-08	73.63	70.94	↓$2.69 (-3.65%)	70.31	74.37	0.91M
2018-11-07	74.13	74.24	↑$0.11 (0.15%)	70.70	76.64	1.63M
2018-11-06	74.32	72.41	↓$1.91 (-2.57%)	72.26	74.80	1.41M
2018-11-05	74.88	74.40	↓$0.48 (-0.64%)	73.70	76.04	562.97K
2018-11-02	74.32	73.47	↓$0.85 (-1.14%)	72.53	74.55	587.68K
2018-11-01	72.36	74.00	↑$1.64 (2.27%)	72.13	74.51	837.77K
2018-10-31	71.44	71.97	↑$0.53 (0.74%)	71.17	74.41	1.40M
2018-10-30	68.90	70.61	↑$1.71 (2.48%)	67.99	70.81	1.07M
2018-10-29	73.15	69.33	↓$3.82 (-5.22%)	68.21	73.29	760.02K
2018-10-26	72.26	73.15	↑$0.89 (1.23%)	70.54	73.98	747.18K
2018-10-25	73.53	73.32	↓$0.21 (-0.29%)	71.79	74.13	852.72K
2018-10-24	77.30	72.47	↓$4.83 (-6.25%)	72.42	77.70	895.12K
2018-10-23	78.29	76.36	↓$1.93 (-2.47%)	75.21	78.29	1.09M
2018-10-22	81.44	80.00	↓$1.44 (-1.77%)	79.57	81.52	0.92M
2018-10-19	81.89	81.38	↓$0.51 (-0.62%)	80.97	82.85	1.25M
2018-10-18	81.71	81.21	↓$0.50 (-0.61%)	80.24	81.95	1.37M