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

Evolution Petroleum Corp (NY: EPM )

5.500 -0.110 (-1.96%)
Streaming Delayed Price Updated: 3:45 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 (%)
Dec 31, 2009 2.481 2.518 2.518 2.518 24,148 -0.04(-1.66%)
Dec 30, 2009 2.584 2.610 2.550 2.560 9,070 -0.01(-0.41%)
Dec 29, 2009 2.636 2.688 2.567 2.571 52,601 -0.05(-1.93%)
Dec 28, 2009 2.556 2.648 2.556 2.621 56,115 +0.03(+0.98%)
Dec 24, 2009 2.464 2.630 2.464 2.596 44,552 +0.11(+4.40%)
Dec 23, 2009 2.320 2.514 2.320 2.487 62,489 +0.12(+5.11%)
Dec 22, 2009 2.377 2.389 2.320 2.366 11,989 -0.01(-0.24%)
Dec 21, 2009 2.251 2.394 2.251 2.371 36,209 +0.12(+5.37%)
Dec 18, 2009 2.314 2.321 2.251 2.251 41,348 -0.02(-1.01%)
Dec 17, 2009 2.274 2.316 2.274 2.274 93,642 -0.03(-1.25%)
Dec 16, 2009 2.308 2.331 2.302 2.302 104,069 -0.01(-0.25%)
Dec 15, 2009 2.331 2.360 2.308 2.308 36,657 -0.03(-1.23%)
Dec 14, 2009 2.158 2.337 2.158 2.337 92,620 +0.04(+1.75%)
Dec 11, 2009 2.279 2.308 2.274 2.297 47,979 -0.01(-0.25%)
Dec 10, 2009 2.302 2.308 2.285 2.302 96,034 +0.02(+0.76%)
Dec 09, 2009 2.302 2.302 2.216 2.285 50,978 +0.06(+2.85%)
Dec 08, 2009 2.170 2.228 2.164 2.222 48,643 +0.04(+1.85%)
Dec 07, 2009 2.274 2.274 2.170 2.182 49,513 -0.10(-4.29%)
Dec 04, 2009 2.302 2.325 2.279 2.279 110,190 -0.01(-0.25%)
Dec 03, 2009 2.274 2.302 2.274 2.285 53,845 -0.01(-0.50%)
Dec 02, 2009 2.302 2.302 2.274 2.297 42,293 +0.00(+0.00%)
Dec 01, 2009 2.216 2.360 2.216 2.297 37,781 +0.08(+3.64%)
Nov 30, 2009 2.245 2.291 2.176 2.216 52,979 -0.04(-1.74%)
Nov 27, 2009 2.245 2.302 2.177 2.255 6,059 -0.02(-0.81%)
Nov 25, 2009 2.302 2.302 2.274 2.274 16,938 -0.02(-1.00%)
Nov 24, 2009 2.291 2.337 2.291 2.297 28,096 -0.02(-0.74%)
Nov 23, 2009 2.314 2.331 2.297 2.314 26,476 +0.02(+1.01%)
Nov 20, 2009 2.302 2.302 2.256 2.291 67,465 +0.02(+1.02%)
Nov 19, 2009 2.302 2.302 2.251 2.268 38,308 -0.01(-0.50%)
Nov 18, 2009 2.337 2.550 2.187 2.279 172,103 -0.03(-1.25%)
Nov 17, 2009 2.590 2.590 2.308 2.308 207,918 -0.22(-8.86%)
Nov 16, 2009 2.216 2.590 2.216 2.533 276,263 +0.18(+7.58%)
Nov 13, 2009 2.193 2.487 2.147 2.354 438,091 +0.29(+13.93%)
Nov 12, 2009 2.112 2.112 2.066 2.066 18,448 -0.03(-1.64%)
Nov 11, 2009 2.089 2.124 2.015 2.101 42,521 +0.04(+1.96%)
Nov 10, 2009 2.153 2.153 2.043 2.061 25,538 -0.01(-0.56%)
Nov 09, 2009 1.957 2.072 1.957 2.072 49,680 +0.12(+5.88%)
Nov 06, 2009 1.938 1.957 1.934 1.957 9,258 +0.00(+0.00%)
Nov 05, 2009 1.936 2.015 1.899 1.957 42,587 +0.03(+1.80%)
Nov 04, 2009 1.974 1.980 1.922 1.922 82,646 -0.05(-2.62%)
Nov 03, 2009 1.986 1.986 1.951 1.974 116,053 +0.01(+0.59%)
Nov 02, 2009 1.986 1.986 1.947 1.963 89,298 -0.01(-0.58%)
Oct 30, 2009 1.963 1.986 1.871 1.974 125,004 +0.01(+0.59%)
Oct 29, 2009 1.997 2.026 1.963 1.963 109,957 -0.01(-0.29%)
Oct 28, 2009 2.061 2.066 1.957 1.969 43,428 -0.08(-3.93%)
Oct 27, 2009 2.112 2.130 2.015 2.049 5,820 -0.05(-2.47%)
Oct 26, 2009 2.213 2.222 2.043 2.101 47,474 -0.08(-3.69%)
Oct 23, 2009 2.222 2.222 2.176 2.182 168,847 +0.05(+2.16%)
Oct 22, 2009 2.072 2.205 2.072 2.135 69,103 +0.06(+3.06%)
Oct 21, 2009 1.986 2.078 1.986 2.072 31,174 +0.06(+2.86%)
Oct 20, 2009 2.015 2.032 2.003 2.015 19,371 -0.05(-2.23%)
Oct 19, 2009 2.038 2.072 2.038 2.061 41,087 +0.05(+2.29%)
Oct 16, 2009 2.055 2.061 1.928 2.015 33,356 -0.03(-1.41%)
Oct 15, 2009 1.986 2.055 1.986 2.043 20,354 +0.05(+2.60%)
Oct 14, 2009 1.974 2.003 1.974 1.992 30,133 +0.01(+0.29%)
Oct 13, 2009 2.038 2.038 1.986 1.986 36,383 -0.04(-1.99%)
Oct 12, 2009 1.842 2.066 1.842 2.026 74,739 +0.17(+8.98%)
Oct 09, 2009 1.865 1.865 1.830 1.859 9,902 +0.00(+0.00%)
Oct 08, 2009 1.790 1.871 1.779 1.859 76,730 +0.10(+5.56%)
Oct 07, 2009 1.836 1.836 1.738 1.761 44,562 +0.03(+1.66%)
Oct 06, 2009 1.698 1.750 1.698 1.733 134,425 +0.04(+2.38%)
Oct 05, 2009 1.704 1.727 1.692 1.692 237,181 -0.01(-0.34%)
Oct 02, 2009 1.715 1.733 1.669 1.698 178,352 -0.01(-0.67%)
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.