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 (%)
Apr 30, 2014 6.880 6.956 6.844 6.933 78,400 +0.04(+0.60%)
Apr 29, 2014 6.844 6.962 6.844 6.891 67,822 +0.05(+0.69%)
Apr 28, 2014 6.844 6.950 6.786 6.844 91,651 +0.00(+0.00%)
Apr 25, 2014 7.091 7.091 6.821 6.844 135,696 -0.26(-3.64%)
Apr 24, 2014 7.156 7.273 7.032 7.103 63,313 -0.02(-0.25%)
Apr 23, 2014 7.079 7.144 7.062 7.121 66,865 +0.02(+0.33%)
Apr 22, 2014 7.203 7.220 7.050 7.097 74,523 -0.10(-1.39%)
Apr 21, 2014 7.179 7.226 7.115 7.197 54,135 +0.00(+0.00%)
Apr 17, 2014 7.173 7.197 7.197 7.197 41,871 +0.02(+0.33%)
Apr 16, 2014 7.138 7.197 7.050 7.173 94,990 +0.07(+0.99%)
Apr 15, 2014 7.220 7.220 7.068 7.103 100,318 -0.12(-1.63%)
Apr 14, 2014 7.256 7.267 7.156 7.220 118,594 +0.05(+0.66%)
Apr 11, 2014 7.285 7.356 7.168 7.173 89,503 -0.14(-1.85%)
Apr 10, 2014 7.367 7.422 7.285 7.309 89,440 -0.08(-1.11%)
Apr 09, 2014 7.373 7.444 7.314 7.391 90,463 +0.04(+0.48%)
Apr 08, 2014 7.320 7.438 7.314 7.356 58,133 +0.02(+0.32%)
Apr 07, 2014 7.403 7.403 7.265 7.332 166,142 -0.05(-0.64%)
Apr 04, 2014 7.626 7.626 7.373 7.379 111,950 -0.20(-2.64%)
Apr 03, 2014 7.655 7.690 7.549 7.579 88,730 -0.09(-1.23%)
Apr 02, 2014 7.602 7.726 7.573 7.673 151,456 +0.06(+0.77%)
Apr 01, 2014 7.520 7.638 7.502 7.614 198,906 +0.14(+1.81%)
Mar 31, 2014 7.420 7.573 7.414 7.479 127,902 +0.08(+1.03%)
Mar 28, 2014 7.450 7.544 7.379 7.403 66,179 -0.06(-0.79%)
Mar 27, 2014 7.350 7.485 7.344 7.461 67,803 +0.12(+1.60%)
Mar 26, 2014 7.538 7.555 7.344 7.344 97,251 -0.15(-1.96%)
Mar 25, 2014 7.526 7.573 7.438 7.491 163,240 -0.01(-0.16%)
Mar 24, 2014 7.491 7.532 7.420 7.502 71,192 -0.01(-0.08%)
Mar 21, 2014 7.549 7.582 7.467 7.508 202,194 -0.02(-0.23%)
Mar 20, 2014 7.432 7.579 7.408 7.526 44,140 +0.08(+1.03%)
Mar 19, 2014 7.567 7.573 7.391 7.450 79,149 -0.13(-1.71%)
Mar 18, 2014 7.585 7.598 7.526 7.579 156,435 +0.00(+0.00%)
Mar 17, 2014 7.579 7.585 7.549 7.579 92,788 +0.03(+0.39%)
Mar 14, 2014 7.549 7.667 7.526 7.549 54,674 -0.03(-0.39%)
Mar 13, 2014 7.544 7.608 7.479 7.579 77,459 +0.02(+0.31%)
Mar 12, 2014 7.473 7.632 7.467 7.555 62,913 +0.04(+0.47%)
Mar 11, 2014 7.602 7.602 7.444 7.520 128,106 -0.06(-0.85%)
Mar 10, 2014 7.549 7.695 7.549 7.584 148,620 +0.00(+0.00%)
Mar 07, 2014 7.695 7.742 7.538 7.584 85,183 -0.08(-1.06%)
Mar 06, 2014 7.549 7.718 7.532 7.666 54,599 +0.12(+1.62%)
Mar 05, 2014 7.578 7.689 7.503 7.543 76,313 -0.03(-0.46%)
Mar 04, 2014 7.625 7.678 7.561 7.578 187,184 +0.05(+0.70%)
Mar 03, 2014 7.549 7.643 7.491 7.526 80,846 -0.05(-0.69%)
Feb 28, 2014 7.503 7.730 7.503 7.578 221,240 +0.11(+1.48%)
Feb 27, 2014 7.380 7.491 7.351 7.468 60,706 +0.04(+0.55%)
Feb 26, 2014 7.479 7.543 7.357 7.427 179,597 -0.12(-1.55%)
Feb 25, 2014 7.747 7.747 6.739 7.543 223,096 -0.24(-3.07%)
Feb 24, 2014 7.870 7.946 7.771 7.782 148,577 -0.07(-0.89%)
Feb 21, 2014 7.917 8.062 7.823 7.852 359,553 -0.06(-0.81%)
Feb 20, 2014 7.497 7.963 7.456 7.917 491,742 +0.44(+5.85%)
Feb 19, 2014 7.503 7.561 7.439 7.479 143,205 -0.04(-0.54%)
Feb 18, 2014 7.444 7.590 7.444 7.520 242,953 +0.04(+0.55%)
Feb 14, 2014 7.491 7.479 7.479 7.479 67,072 -0.03(-0.47%)
Feb 13, 2014 7.520 7.549 7.450 7.514 190,265 +0.02(+0.31%)
Feb 12, 2014 7.404 7.520 7.369 7.491 180,050 +0.09(+1.18%)
Feb 11, 2014 7.334 7.433 7.264 7.404 117,446 +0.10(+1.44%)
Feb 10, 2014 7.252 7.369 7.089 7.299 287,772 +0.05(+0.64%)
Feb 07, 2014 7.520 7.520 7.246 7.252 391,389 -0.26(-3.42%)
Feb 06, 2014 7.526 7.573 7.404 7.508 218,557 +0.00(+0.00%)
Feb 05, 2014 7.613 7.625 7.438 7.508 213,529 -0.16(-2.13%)
Feb 04, 2014 7.590 7.701 7.555 7.672 202,933 +0.08(+1.08%)
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.