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

Evolution Petroleum Corp (NY: EPM )

5.414 -0.196 (-3.50%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 20, 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, 2012 5.180 5.192 5.126 5.157 76,789 +0.02(+0.45%)
Jan 30, 2012 5.134 5.146 5.100 5.134 69,055 -0.02(-0.45%)
Jan 27, 2012 5.129 5.163 5.106 5.157 62,672 +0.01(+0.11%)
Jan 26, 2012 5.134 5.197 5.106 5.152 98,873 +0.02(+0.34%)
Jan 25, 2012 5.031 5.169 4.973 5.134 232,954 +0.06(+1.25%)
Jan 24, 2012 5.071 5.123 5.002 5.071 92,754 -0.05(-0.90%)
Jan 23, 2012 5.186 5.359 5.117 5.117 196,936 -0.06(-1.11%)
Jan 20, 2012 4.967 5.249 4.967 5.175 182,303 +0.18(+3.69%)
Jan 19, 2012 4.870 5.002 4.789 4.990 196,813 +0.14(+2.85%)
Jan 18, 2012 4.720 4.858 4.674 4.852 138,875 +0.14(+2.93%)
Jan 17, 2012 4.639 4.760 4.622 4.714 120,197 +0.10(+2.25%)
Jan 13, 2012 4.639 4.691 4.599 4.611 95,426 -0.05(-1.11%)
Jan 12, 2012 4.645 4.823 4.588 4.662 93,503 -0.12(-2.41%)
Jan 11, 2012 4.881 4.887 4.714 4.777 101,873 -0.03(-0.72%)
Jan 10, 2012 4.749 4.812 4.749 4.812 100,867 +0.10(+2.08%)
Jan 09, 2012 4.731 4.754 4.662 4.714 88,617 -0.02(-0.49%)
Jan 06, 2012 4.777 4.789 4.697 4.737 127,636 -0.01(-0.24%)
Jan 05, 2012 4.749 4.766 4.703 4.749 112,156 -0.02(-0.48%)
Jan 04, 2012 4.783 4.841 4.708 4.772 222,400 +0.14(+2.98%)
Dec 30, 2011 4.645 4.691 4.524 4.634 228,924 -0.02(-0.37%)
Dec 29, 2011 4.651 4.703 4.593 4.651 87,229 -0.02(-0.37%)
Dec 28, 2011 4.870 4.870 4.651 4.668 104,780 -0.22(-4.59%)
Dec 27, 2011 4.841 4.893 4.772 4.893 79,880 +0.02(+0.35%)
Dec 23, 2011 4.887 4.893 4.824 4.875 47,140 +0.05(+1.07%)
Dec 21, 2011 4.691 4.847 4.634 4.824 111,647 +0.12(+2.57%)
Dec 20, 2011 4.685 4.743 4.662 4.703 259,009 +0.10(+2.25%)
Dec 19, 2011 4.685 4.685 4.593 4.599 118,148 -0.09(-1.84%)
Dec 16, 2011 4.720 4.875 4.616 4.685 300,783 -0.01(-0.12%)
Dec 15, 2011 4.772 4.806 4.622 4.691 105,707 +0.00(+0.00%)
Dec 14, 2011 4.749 4.777 4.680 4.691 208,387 -0.09(-1.81%)
Dec 13, 2011 4.956 5.065 4.760 4.777 134,627 -0.12(-2.35%)
Dec 12, 2011 5.008 5.008 4.847 4.893 164,634 -0.15(-2.97%)
Dec 09, 2011 4.939 5.083 4.789 5.042 260,069 +0.22(+4.66%)
Dec 08, 2011 4.777 4.835 4.726 4.818 308,143 +0.06(+1.33%)
Dec 07, 2011 4.996 4.996 4.703 4.754 240,501 -0.01(-0.12%)
Dec 06, 2011 4.398 4.858 4.375 4.760 367,083 +0.36(+8.25%)
Dec 05, 2011 4.288 4.409 4.213 4.398 322,778 +0.20(+4.66%)
Dec 02, 2011 4.202 4.259 4.179 4.202 391,533 +0.03(+0.69%)
Dec 01, 2011 4.259 4.259 4.127 4.173 266,296 -0.03(-0.68%)
Nov 30, 2011 4.415 4.415 4.139 4.202 278,761 +0.12(+2.82%)
Nov 29, 2011 4.116 4.116 4.041 4.087 90,671 -0.03(-0.84%)
Nov 28, 2011 4.087 4.121 4.012 4.121 206,019 +0.13(+3.17%)
Nov 25, 2011 4.144 4.144 3.946 3.995 127,492 -0.03(-0.72%)
Nov 23, 2011 4.000 4.046 3.954 4.023 180,240 +0.00(+0.00%)
Nov 22, 2011 4.058 4.058 4.000 4.023 51,053 -0.02(-0.43%)
Nov 21, 2011 4.029 4.081 4.023 4.041 108,002 -0.05(-1.13%)
Nov 18, 2011 4.121 4.133 4.047 4.087 71,491 +0.05(+1.14%)
Nov 17, 2011 4.058 4.121 3.992 4.041 166,472 -0.01(-0.28%)
Nov 16, 2011 4.012 4.162 4.012 4.052 87,248 +0.01(+0.14%)
Nov 15, 2011 3.949 4.064 3.914 4.046 82,281 +0.10(+2.63%)
Nov 14, 2011 4.023 4.064 3.914 3.943 103,360 -0.10(-2.42%)
Nov 11, 2011 4.052 4.058 3.995 4.041 61,289 +0.05(+1.30%)
Nov 10, 2011 4.121 4.121 3.972 3.989 92,848 +0.02(+0.43%)
Nov 09, 2011 4.110 4.213 3.965 3.972 143,972 -0.21(-5.09%)
Nov 08, 2011 4.202 4.213 4.098 4.185 104,045 +0.01(+0.28%)
Nov 07, 2011 4.127 4.213 4.023 4.173 96,329 +0.02(+0.42%)
Nov 04, 2011 4.104 4.173 4.052 4.156 109,597 +0.00(+0.00%)
Nov 03, 2011 4.058 4.162 3.972 4.156 126,937 +0.15(+3.74%)
Nov 02, 2011 4.035 4.058 3.903 4.006 117,050 +0.06(+1.46%)
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.