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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM 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, 2014 7.469 7.660 7.469 7.637 139,737 +0.07(+0.92%)
Jan 30, 2014 7.637 7.689 7.539 7.568 108,109 -0.03(-0.46%)
Jan 29, 2014 7.568 7.649 7.481 7.602 137,628 -0.06(-0.76%)
Jan 28, 2014 7.486 7.788 7.277 7.660 180,064 +0.15(+2.01%)
Jan 27, 2014 7.527 7.643 7.434 7.510 274,922 +0.02(+0.31%)
Jan 24, 2014 7.463 7.504 7.385 7.486 169,160 +0.00(+0.00%)
Jan 23, 2014 7.544 7.544 7.469 7.486 60,249 -0.06(-0.77%)
Jan 22, 2014 7.481 7.544 7.457 7.544 54,037 +0.09(+1.25%)
Jan 21, 2014 7.428 7.510 7.411 7.452 107,082 +0.05(+0.63%)
Jan 17, 2014 7.399 7.405 7.405 7.405 129,062 +0.03(+0.47%)
Jan 16, 2014 7.363 7.399 7.289 7.370 87,921 +0.05(+0.63%)
Jan 15, 2014 7.353 7.370 7.277 7.324 72,037 -0.03(-0.39%)
Jan 14, 2014 7.237 7.364 7.225 7.353 88,427 +0.15(+2.10%)
Jan 13, 2014 7.254 7.318 7.167 7.202 141,031 -0.04(-0.56%)
Jan 10, 2014 7.190 7.341 7.161 7.243 227,967 +0.06(+0.89%)
Jan 09, 2014 7.074 7.190 7.028 7.179 111,605 +0.15(+2.06%)
Jan 08, 2014 7.016 7.080 6.973 7.034 124,153 +0.03(+0.41%)
Jan 07, 2014 6.999 7.022 6.958 7.005 77,199 +0.06(+0.92%)
Jan 06, 2014 7.028 7.028 6.899 6.941 138,996 -0.09(-1.24%)
Jan 03, 2014 6.958 7.069 6.906 7.028 89,547 +0.05(+0.67%)
Jan 02, 2014 7.132 7.231 6.918 6.981 178,694 -0.18(-2.51%)
Dec 31, 2013 7.254 7.161 7.161 7.161 374,092 -0.11(-1.52%)
Dec 30, 2013 7.243 7.370 7.225 7.272 170,147 -0.01(-0.16%)
Dec 27, 2013 7.243 7.388 7.179 7.283 222,863 +0.08(+1.05%)
Dec 26, 2013 7.132 7.259 7.124 7.208 108,481 +0.06(+0.81%)
Dec 24, 2013 7.185 7.225 7.080 7.150 41,734 +0.00(+0.00%)
Dec 23, 2013 7.202 7.202 7.121 7.150 86,790 -0.05(-0.65%)
Dec 20, 2013 6.999 7.196 6.987 7.196 325,150 +0.18(+2.56%)
Dec 19, 2013 6.923 7.039 6.872 7.016 63,490 +0.05(+0.75%)
Dec 18, 2013 6.958 7.005 6.819 6.964 103,367 +0.01(+0.08%)
Dec 17, 2013 6.918 6.976 6.860 6.958 74,356 +0.06(+0.84%)
Dec 16, 2013 6.778 6.900 6.767 6.900 116,809 +0.17(+2.59%)
Dec 13, 2013 6.767 6.836 6.593 6.726 129,219 -0.03(-0.43%)
Dec 12, 2013 6.622 6.813 6.511 6.755 347,601 +0.16(+2.37%)
Dec 11, 2013 6.894 6.964 6.575 6.598 184,556 -0.27(-3.89%)
Dec 10, 2013 6.935 7.102 6.836 6.865 165,340 -0.11(-1.58%)
Dec 09, 2013 7.098 7.193 6.871 6.976 156,972 -0.12(-1.64%)
Dec 06, 2013 7.138 7.196 7.057 7.092 167,264 +0.03(+0.41%)
Dec 05, 2013 7.010 7.103 6.964 7.063 212,059 +0.02(+0.25%)
Dec 04, 2013 7.028 7.109 6.976 7.045 66,864 +0.00(+0.00%)
Dec 03, 2013 7.051 7.109 7.005 7.045 428,993 -0.01(-0.08%)
Dec 02, 2013 7.103 7.103 7.005 7.051 268,436 -0.06(-0.89%)
Nov 29, 2013 7.040 7.137 6.942 7.114 101,053 +0.13(+1.81%)
Nov 27, 2013 7.017 7.045 6.907 6.988 203,151 -0.01(-0.08%)
Nov 26, 2013 6.959 7.045 6.907 6.993 189,608 +0.05(+0.66%)
Nov 25, 2013 6.953 6.976 6.878 6.947 182,996 -0.01(-0.08%)
Nov 22, 2013 7.005 7.022 6.878 6.953 3,916,175 -0.03(-0.49%)
Nov 21, 2013 6.936 7.022 6.907 6.988 104,137 +0.05(+0.66%)
Nov 20, 2013 7.040 7.068 6.861 6.942 50,141 -0.09(-1.31%)
Nov 19, 2013 6.965 7.074 6.763 7.034 74,517 +0.09(+1.24%)
Nov 18, 2013 7.103 7.120 6.927 6.947 170,883 -0.17(-2.35%)
Nov 15, 2013 7.109 7.212 7.040 7.114 100,181 -0.01(-0.16%)
Nov 14, 2013 7.183 7.247 7.120 7.126 58,676 -0.15(-2.06%)
Nov 12, 2013 7.195 7.293 7.160 7.276 242,751 +0.04(+0.56%)
Nov 11, 2013 7.299 7.327 7.201 7.235 77,721 -0.06(-0.87%)
Nov 08, 2013 6.965 7.350 6.965 7.299 73,136 +0.33(+4.79%)
Nov 07, 2013 7.045 7.143 6.930 6.965 75,976 -0.09(-1.22%)
Nov 06, 2013 6.976 7.109 6.924 7.051 73,897 +0.10(+1.49%)
Nov 05, 2013 7.109 7.143 6.919 6.947 51,039 -0.21(-2.97%)
Nov 04, 2013 6.947 7.195 6.913 7.160 98,365 +0.20(+2.81%)
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.