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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2014 4.337 4.494 4.494 4.494 202,045 +0.15(+3.48%)
Dec 30, 2014 4.445 4.488 4.306 4.343 199,021 -0.15(-3.36%)
Dec 29, 2014 4.597 4.675 4.464 4.494 152,513 -0.08(-1.85%)
Dec 26, 2014 4.560 4.748 4.536 4.578 101,196 +0.05(+1.07%)
Dec 24, 2014 4.542 4.530 4.530 4.530 53,900 -0.01(-0.13%)
Dec 23, 2014 4.324 4.554 4.324 4.536 105,597 +0.15(+3.31%)
Dec 22, 2014 4.657 4.657 4.246 4.391 111,039 -0.23(-4.97%)
Dec 19, 2014 4.464 4.712 4.433 4.621 271,090 +0.14(+3.10%)
Dec 18, 2014 4.591 4.627 4.330 4.482 166,219 -0.03(-0.67%)
Dec 17, 2014 4.210 4.566 4.210 4.512 197,596 +0.30(+7.18%)
Dec 16, 2014 4.155 4.385 4.095 4.210 158,850 +0.05(+1.31%)
Dec 15, 2014 4.240 4.343 4.137 4.155 363,804 -0.07(-1.72%)
Dec 12, 2014 4.137 4.318 3.931 4.228 189,474 -0.03(-0.71%)
Dec 11, 2014 4.197 4.403 4.197 4.258 164,748 +0.09(+2.18%)
Dec 10, 2014 4.233 4.263 4.119 4.167 152,460 -0.13(-2.92%)
Dec 09, 2014 4.197 4.352 4.173 4.292 250,021 -0.02(-0.41%)
Dec 08, 2014 4.620 4.644 4.298 4.310 192,255 -0.30(-6.59%)
Dec 05, 2014 4.614 4.704 4.584 4.614 102,604 -0.02(-0.39%)
Dec 04, 2014 4.632 4.692 4.620 4.632 105,755 +0.00(+0.00%)
Dec 03, 2014 4.590 4.835 4.490 4.632 207,220 +0.07(+1.44%)
Dec 02, 2014 4.453 4.567 4.346 4.567 255,056 +0.14(+3.23%)
Dec 01, 2014 4.650 4.662 4.191 4.424 1,273,417 -0.26(-5.60%)
Nov 28, 2014 4.900 4.948 4.525 4.686 182,356 -0.35(-6.87%)
Nov 26, 2014 5.121 5.032 5.032 5.032 100,476 -0.04(-0.71%)
Nov 25, 2014 5.085 5.097 4.924 5.067 60,414 -0.03(-0.58%)
Nov 24, 2014 5.228 5.258 5.073 5.097 69,321 -0.15(-2.84%)
Nov 21, 2014 5.330 5.359 5.228 5.246 76,643 -0.03(-0.56%)
Nov 20, 2014 5.258 5.359 5.228 5.276 65,458 -0.02(-0.34%)
Nov 19, 2014 5.222 5.354 5.175 5.294 114,232 +0.07(+1.25%)
Nov 18, 2014 5.204 5.258 5.193 5.228 56,528 +0.00(+0.00%)
Nov 17, 2014 5.395 5.395 5.187 5.228 126,192 -0.14(-2.66%)
Nov 14, 2014 5.300 5.449 5.294 5.371 44,227 +0.06(+1.12%)
Nov 13, 2014 5.443 5.455 5.258 5.312 74,572 -0.14(-2.52%)
Nov 12, 2014 5.461 5.509 5.371 5.449 54,990 -0.02(-0.33%)
Nov 11, 2014 5.419 5.532 5.359 5.467 61,132 +0.04(+0.66%)
Nov 10, 2014 5.664 5.723 5.425 5.431 88,954 -0.14(-2.46%)
Nov 07, 2014 5.610 5.687 5.503 5.568 51,159 -0.10(-1.68%)
Nov 06, 2014 5.622 6.111 5.622 5.664 200,893 +0.04(+0.74%)
Nov 05, 2014 5.210 5.646 5.187 5.622 148,136 +0.32(+5.96%)
Nov 04, 2014 5.348 5.377 5.193 5.306 80,318 -0.04(-0.67%)
Nov 03, 2014 5.652 5.664 5.288 5.342 56,098 -0.30(-5.29%)
Oct 31, 2014 5.485 5.687 5.377 5.640 155,067 +0.18(+3.39%)
Oct 30, 2014 5.467 5.503 5.359 5.455 86,998 -0.02(-0.33%)
Oct 29, 2014 5.449 5.509 5.395 5.473 53,930 +0.05(+0.99%)
Oct 28, 2014 5.252 5.449 5.163 5.419 133,916 +0.17(+3.18%)
Oct 27, 2014 5.288 5.300 5.300 5.252 82,546 -0.05(-0.90%)
Oct 24, 2014 5.485 5.485 5.228 5.300 101,964 -0.18(-3.26%)
Oct 23, 2014 5.383 5.568 5.383 5.479 112,489 +0.12(+2.22%)
Oct 22, 2014 5.425 5.461 5.246 5.359 182,130 -0.07(-1.32%)
Oct 21, 2014 5.210 5.455 5.127 5.431 114,284 +0.22(+4.23%)
Oct 20, 2014 5.169 5.169 5.127 5.210 50,905 +0.04(+0.69%)
Oct 17, 2014 5.556 5.646 5.175 5.175 145,563 -0.33(-5.96%)
Oct 16, 2014 5.163 5.586 5.163 5.503 396,780 +0.23(+4.29%)
Oct 15, 2014 5.008 5.318 4.984 5.276 187,358 +0.17(+3.27%)
Oct 14, 2014 5.187 5.234 5.049 5.109 133,980 -0.07(-1.27%)
Oct 13, 2014 5.067 5.258 5.008 5.175 144,819 +0.10(+2.00%)
Oct 10, 2014 4.972 5.246 4.942 5.073 235,064 +0.07(+1.31%)
Oct 09, 2014 5.348 5.348 4.924 5.008 218,135 -0.38(-6.98%)
Oct 08, 2014 5.246 5.407 4.984 5.383 108,752 +0.11(+2.03%)
Oct 07, 2014 5.228 5.342 5.228 5.276 93,556 -0.10(-1.78%)
Oct 06, 2014 5.389 5.479 5.252 5.371 152,294 -0.02(-0.44%)
Oct 03, 2014 5.664 5.664 5.389 5.395 52,170 -0.20(-3.52%)
Oct 02, 2014 5.431 5.628 5.300 5.592 139,713 +0.15(+2.74%)
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.