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 (%)
Jun 30, 2008 3.486 3.585 3.388 3.527 126,990 +0.14(+4.10%)
Jun 27, 2008 3.209 3.481 3.208 3.388 94,223 +0.24(+7.52%)
Jun 26, 2008 3.035 3.394 2.914 3.151 185,549 +0.24(+8.35%)
Jun 25, 2008 3.053 3.053 2.908 2.908 92,007 -0.08(-2.80%)
Jun 24, 2008 3.088 3.255 2.966 2.992 64,380 -0.07(-2.17%)
Jun 23, 2008 3.088 3.123 2.989 3.059 99,133 -0.06(-2.04%)
Jun 20, 2008 3.261 3.261 3.088 3.122 73,764 -0.13(-3.91%)
Jun 19, 2008 3.440 3.440 3.099 3.249 39,831 -0.16(-4.58%)
Jun 18, 2008 3.382 3.463 3.382 3.406 8,561 -0.01(-0.17%)
Jun 17, 2008 3.469 3.504 3.411 3.411 15,695 -0.09(-2.48%)
Jun 16, 2008 3.382 3.498 3.382 3.498 23,357 +0.10(+3.07%)
Jun 13, 2008 3.440 3.440 3.382 3.394 443,972 -0.02(-0.63%)
Jun 12, 2008 3.446 3.463 3.411 3.415 15,565 -0.09(-2.69%)
Jun 11, 2008 3.388 3.510 3.354 3.510 42,790 +0.03(+1.00%)
Jun 10, 2008 3.481 3.498 3.400 3.475 30,107 +0.01(+0.33%)
Jun 09, 2008 3.515 3.515 3.458 3.463 50,657 -0.06(-1.64%)
Jun 06, 2008 3.325 3.521 3.325 3.521 88,648 +0.09(+2.53%)
Jun 05, 2008 3.400 3.440 3.180 3.434 146,352 +0.05(+1.54%)
Jun 04, 2008 3.440 3.463 3.325 3.382 59,532 +0.00(+0.00%)
Jun 03, 2008 3.348 3.411 3.301 3.382 28,910 -0.02(-0.51%)
Jun 02, 2008 3.544 3.544 3.301 3.400 44,606 -0.13(-3.61%)
May 30, 2008 3.261 3.544 3.238 3.527 63,418 +0.23(+7.02%)
May 29, 2008 3.527 3.562 3.267 3.296 74,158 -0.24(-6.71%)
May 28, 2008 3.672 3.729 3.411 3.533 87,320 -0.17(-4.53%)
May 27, 2008 3.758 3.758 3.631 3.700 80,405 +0.00(+0.00%)
May 26, 2008 3.706 3.758 3.510 3.700 0 +0.00(+0.00%)
May 23, 2008 3.706 3.758 3.510 3.700 70,872 +0.02(+0.63%)
May 22, 2008 3.990 4.047 3.648 3.677 543,840 -0.28(-7.15%)
May 21, 2008 3.926 4.134 3.899 3.961 256,074 +0.12(+3.16%)
May 20, 2008 3.672 3.896 3.625 3.839 282,755 +0.20(+5.56%)
May 19, 2008 3.492 3.695 3.469 3.637 181,756 +0.20(+5.71%)
May 16, 2008 3.296 3.440 3.296 3.440 236,880 +0.14(+4.20%)
May 15, 2008 3.301 3.319 3.093 3.301 95,867 -0.02(-0.70%)
May 14, 2008 3.325 3.365 3.180 3.325 85,252 -0.02(-0.69%)
May 13, 2008 3.422 3.469 3.348 3.348 54,430 -0.06(-1.86%)
May 12, 2008 3.550 3.550 3.376 3.411 36,735 +0.01(+0.34%)
May 09, 2008 3.521 3.521 3.325 3.400 51,462 -0.10(-2.81%)
May 08, 2008 3.411 3.504 3.354 3.498 120,340 +0.03(+0.83%)
May 07, 2008 3.354 3.498 3.255 3.469 182,915 +0.12(+3.63%)
May 06, 2008 2.949 3.388 2.943 3.348 378,630 +0.42(+14.42%)
May 05, 2008 2.885 2.931 2.885 2.926 110,729 +0.03(+1.20%)
May 02, 2008 2.879 2.903 2.879 2.891 55,210 +0.05(+1.63%)
May 01, 2008 2.908 2.908 2.781 2.845 46,564 -0.04(-1.40%)
Apr 30, 2008 2.862 2.897 2.804 2.885 29,626 +0.01(+0.20%)
Apr 29, 2008 2.943 2.989 2.816 2.879 27,456 -0.12(-4.05%)
Apr 28, 2008 2.966 3.001 2.926 3.001 33,466 +0.10(+3.57%)
Apr 25, 2008 2.914 2.978 2.897 2.897 37,876 -0.05(-1.75%)
Apr 24, 2008 2.978 2.983 2.862 2.949 32,399 -0.03(-1.16%)
Apr 23, 2008 3.012 3.035 2.903 2.983 22,829 -0.03(-0.96%)
Apr 22, 2008 3.007 3.045 2.972 3.012 40,816 +0.02(+0.77%)
Apr 21, 2008 2.949 2.989 2.839 2.989 37,433 +0.05(+1.77%)
Apr 18, 2008 2.920 2.937 2.804 2.937 34,590 +0.02(+0.79%)
Apr 17, 2008 2.833 2.914 2.781 2.914 58,731 +0.10(+3.70%)
Apr 16, 2008 2.775 2.827 2.775 2.810 18,333 +0.03(+1.25%)
Apr 15, 2008 2.717 2.816 2.717 2.775 104,982 +0.06(+2.35%)
Apr 14, 2008 2.717 2.752 2.665 2.712 71,180 -0.01(-0.42%)
Apr 11, 2008 2.717 2.752 2.706 2.723 51,540 -0.01(-0.42%)
Apr 10, 2008 2.735 2.741 2.689 2.735 25,597 +0.03(+1.07%)
Apr 09, 2008 2.625 2.741 2.585 2.706 141,821 +0.10(+3.77%)
Apr 08, 2008 2.596 2.706 2.561 2.608 174,120 +0.03(+1.35%)
Apr 07, 2008 2.486 2.585 2.486 2.573 50,415 +0.14(+5.70%)
Apr 04, 2008 2.405 2.446 2.399 2.434 15,375 +0.03(+1.20%)
Apr 03, 2008 2.359 2.448 2.359 2.405 17,641 +0.00(+0.00%)
Apr 02, 2008 2.486 2.486 2.388 2.405 21,619 -0.14(-5.45%)
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.