Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.730 +0.120 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.619 2.619 2.550 2.596 25,768 -0.05(-1.97%)
Jan 30, 2008 2.550 2.683 2.550 2.648 23,694 +0.06(+2.23%)
Jan 29, 2008 2.631 2.642 2.559 2.590 74,369 +0.02(+0.67%)
Jan 28, 2008 2.452 2.573 2.452 2.573 42,200 +0.10(+3.97%)
Jan 25, 2008 2.457 2.573 2.428 2.475 26,980 +0.01(+0.47%)
Jan 24, 2008 2.428 2.469 2.342 2.463 20,408 +0.03(+1.43%)
Jan 23, 2008 2.313 2.428 2.255 2.428 61,571 +0.05(+2.19%)
Jan 22, 2008 2.197 2.382 1.966 2.376 81,331 -0.03(-1.20%)
Jan 21, 2008 2.336 2.515 2.301 2.405 0 +0.00(+0.00%)
Jan 18, 2008 2.336 2.515 2.301 2.405 45,939 +0.01(+0.24%)
Jan 17, 2008 2.353 2.399 2.261 2.399 65,895 +0.00(+0.00%)
Jan 16, 2008 2.480 2.480 2.319 2.399 55,863 -0.11(-4.31%)
Jan 15, 2008 2.556 2.579 2.469 2.507 19,543 -0.07(-2.76%)
Jan 14, 2008 2.608 2.608 2.532 2.579 32,861 -0.03(-1.11%)
Jan 11, 2008 2.660 2.660 2.602 2.608 31,823 -0.01(-0.44%)
Jan 10, 2008 2.660 2.683 2.602 2.619 66,759 -0.04(-1.52%)
Jan 09, 2008 2.700 2.700 2.631 2.660 43,796 -0.01(-0.22%)
Jan 08, 2008 2.625 2.712 2.532 2.665 59,046 +0.01(+0.44%)
Jan 07, 2008 2.787 3.030 2.457 2.654 224,536 -0.39(-12.74%)
Jan 04, 2008 3.307 3.307 2.983 3.041 95,914 -0.24(-7.23%)
Jan 03, 2008 3.145 3.382 3.024 3.278 101,350 +0.14(+4.42%)
Jan 02, 2008 2.978 3.140 2.891 3.140 76,618 +0.22(+7.52%)
Jan 01, 2008 3.030 3.319 2.804 2.920 160,218 +0.00(+0.00%)
Dec 31, 2007 3.030 3.319 2.804 2.920 160,218 -0.08(-2.51%)
Dec 28, 2007 2.804 3.030 2.781 2.995 94,778 +0.20(+7.24%)
Dec 27, 2007 2.376 2.879 2.376 2.793 205,641 +0.39(+16.38%)
Dec 26, 2007 2.423 2.423 2.376 2.400 3,113 -0.02(-0.95%)
Dec 24, 2007 2.371 2.428 2.371 2.423 26,980 +0.05(+1.94%)
Dec 21, 2007 2.440 2.446 2.371 2.376 48,253 -0.06(-2.38%)
Dec 20, 2007 2.457 2.457 2.405 2.434 26,634 -0.02(-0.71%)
Dec 19, 2007 2.515 2.515 2.388 2.452 129,195 +0.02(+0.95%)
Dec 18, 2007 2.463 2.486 2.411 2.428 94,951 -0.01(-0.24%)
Dec 17, 2007 2.371 2.515 2.313 2.434 148,220 -0.02(-0.65%)
Dec 14, 2007 2.434 2.452 2.411 2.450 52,750 +0.02(+0.90%)
Dec 13, 2007 2.434 2.457 2.417 2.428 75,753 -0.03(-1.18%)
Dec 12, 2007 2.486 2.515 2.399 2.457 117,435 +0.00(+0.00%)
Dec 11, 2007 2.423 2.486 2.399 2.457 68,662 +0.05(+2.16%)
Dec 10, 2007 2.399 2.480 2.394 2.405 39,173 +0.03(+1.46%)
Dec 07, 2007 2.371 2.371 2.319 2.371 14,182 -0.01(-0.29%)
Dec 06, 2007 2.313 2.423 2.313 2.378 25,424 +0.04(+1.53%)
Dec 05, 2007 2.457 2.457 2.342 2.342 21,792 -0.07(-2.88%)
Dec 04, 2007 2.342 2.411 2.267 2.411 45,702 +0.10(+4.25%)
Dec 03, 2007 2.255 2.394 2.255 2.313 15,565 +0.00(+0.00%)
Nov 30, 2007 2.399 2.399 2.307 2.313 89,070 -0.01(-0.50%)
Nov 29, 2007 2.313 2.324 2.093 2.324 91,319 +0.01(+0.50%)
Nov 28, 2007 2.186 2.324 2.161 2.313 528,025 +0.12(+5.26%)
Nov 27, 2007 2.139 2.197 2.116 2.197 23,521 +0.03(+1.60%)
Nov 26, 2007 2.145 2.174 2.139 2.162 24,905 -0.01(-0.27%)
Nov 23, 2007 2.255 2.255 2.168 2.168 12,504 -0.11(-4.82%)
Nov 21, 2007 2.197 2.284 2.139 2.278 31,823 +0.01(+0.51%)
Nov 20, 2007 2.243 2.267 2.110 2.267 78,520 +0.00(+0.00%)
Nov 19, 2007 2.255 2.278 2.243 2.267 49,914 -0.02(-0.76%)
Nov 16, 2007 2.284 2.313 2.284 2.284 20,235 -0.01(-0.25%)
Nov 15, 2007 2.330 2.330 2.226 2.290 97,718 -0.08(-3.18%)
Nov 14, 2007 2.428 2.428 2.284 2.365 304,656 -0.06(-2.62%)
Nov 13, 2007 2.313 2.428 2.278 2.428 68,143 +0.12(+5.00%)
Nov 12, 2007 2.532 2.532 2.203 2.313 115,532 -0.18(-7.19%)
Nov 09, 2007 2.405 2.492 2.238 2.492 166,034 +0.12(+4.87%)
Nov 08, 2007 2.168 2.376 2.110 2.376 441,203 +0.15(+6.75%)
Nov 07, 2007 2.290 2.457 2.197 2.226 297,046 -0.03(-1.28%)
Nov 06, 2007 1.966 2.330 1.966 2.255 507,098 +0.35(+18.11%)
Nov 05, 2007 1.804 1.937 1.804 1.909 72,813 +0.08(+4.26%)
Nov 02, 2007 1.821 1.873 1.810 1.831 195,437 +0.01(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.