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

Evolution Petroleum Corp (NY: EPM )

5.795 +0.045 (+0.78%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jul 17, 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 28, 2013 6.140 6.320 6.083 6.308 235,254 +0.07(+1.11%)
Jun 27, 2013 6.210 6.346 6.077 6.239 171,917 +0.03(+0.56%)
Jun 26, 2013 6.320 6.320 6.111 6.204 95,528 -0.10(-1.56%)
Jun 25, 2013 6.314 6.377 6.279 6.302 127,597 -0.01(-0.18%)
Jun 24, 2013 6.360 6.377 6.273 6.314 148,746 -0.08(-1.27%)
Jun 21, 2013 6.291 6.429 6.198 6.395 242,779 +0.11(+1.75%)
Jun 20, 2013 6.406 6.505 6.244 6.285 318,192 -0.23(-3.46%)
Jun 19, 2013 6.632 6.649 6.389 6.510 61,227 -0.09(-1.31%)
Jun 18, 2013 6.429 6.626 6.366 6.597 114,552 +0.15(+2.33%)
Jun 17, 2013 6.360 6.470 6.302 6.447 74,119 +0.14(+2.29%)
Jun 14, 2013 6.343 6.366 6.256 6.302 108,310 -0.02(-0.27%)
Jun 13, 2013 6.233 6.325 6.123 6.320 66,102 +0.09(+1.39%)
Jun 12, 2013 6.279 6.279 6.187 6.233 36,736 -0.01(-0.19%)
Jun 11, 2013 6.100 6.302 6.077 6.244 40,768 +0.06(+0.93%)
Jun 10, 2013 6.192 6.273 6.071 6.187 85,037 +0.06(+0.94%)
Jun 07, 2013 6.285 6.285 6.100 6.129 45,728 -0.08(-1.21%)
Jun 06, 2013 6.054 6.204 6.054 6.204 32,321 +0.13(+2.09%)
Jun 05, 2013 6.088 6.100 6.059 6.077 47,894 +0.01(+0.10%)
Jun 04, 2013 6.152 6.152 6.071 6.071 113,825 -0.13(-2.14%)
Jun 03, 2013 6.083 6.279 6.007 6.204 125,653 +0.07(+1.13%)
May 31, 2013 6.042 6.135 5.955 6.135 149,817 +0.05(+0.86%)
May 30, 2013 6.117 6.152 6.025 6.083 117,049 -0.09(-1.41%)
May 29, 2013 6.256 6.349 6.077 6.169 45,597 -0.10(-1.57%)
May 28, 2013 6.210 6.273 6.150 6.268 69,136 +0.11(+1.78%)
May 24, 2013 6.169 6.210 6.135 6.158 73,994 +0.02(+0.28%)
May 23, 2013 6.007 6.210 5.955 6.140 274,115 +0.11(+1.82%)
May 22, 2013 5.932 6.054 5.898 6.031 302,195 +0.10(+1.66%)
May 21, 2013 5.926 6.065 5.903 5.932 205,840 +0.00(+0.00%)
May 20, 2013 6.013 6.071 5.926 5.932 120,812 -0.08(-1.35%)
May 17, 2013 6.071 6.071 6.002 6.013 63,146 -0.06(-0.95%)
May 16, 2013 5.961 6.117 5.955 6.071 95,743 +0.13(+2.14%)
May 15, 2013 5.984 6.059 5.898 5.944 43,909 -0.07(-1.15%)
May 13, 2013 5.979 6.042 5.961 6.013 48,108 +0.01(+0.19%)
May 10, 2013 5.984 6.025 5.869 6.002 56,666 +0.01(+0.10%)
May 09, 2013 6.071 6.071 5.979 5.996 47,766 -0.04(-0.67%)
May 08, 2013 6.013 6.071 5.979 6.036 54,552 +0.00(+0.00%)
May 07, 2013 6.071 6.129 5.984 6.036 95,414 +0.09(+1.56%)
May 06, 2013 5.753 6.019 5.730 5.944 56,566 +0.18(+3.11%)
May 03, 2013 5.695 5.776 5.643 5.765 50,215 +0.12(+2.15%)
May 02, 2013 5.562 5.695 5.562 5.643 59,563 +0.09(+1.67%)
May 01, 2013 5.701 5.776 5.551 5.551 121,774 -0.20(-3.42%)
Apr 30, 2013 5.695 5.747 5.614 5.747 45,017 +0.06(+1.02%)
Apr 29, 2013 5.713 5.782 5.649 5.689 53,534 +0.02(+0.41%)
Apr 26, 2013 5.684 5.724 5.620 5.666 46,628 -0.02(-0.41%)
Apr 25, 2013 5.643 5.770 5.643 5.689 41,558 +0.04(+0.72%)
Apr 24, 2013 5.741 5.776 5.614 5.649 16,307 -0.08(-1.41%)
Apr 23, 2013 5.666 5.753 5.608 5.730 41,072 +0.10(+1.85%)
Apr 22, 2013 5.608 5.689 5.608 5.626 61,284 +0.01(+0.10%)
Apr 19, 2013 5.603 5.695 5.580 5.620 36,377 +0.01(+0.10%)
Apr 18, 2013 5.695 5.811 5.580 5.614 58,312 -0.07(-1.22%)
Apr 17, 2013 5.857 5.859 5.556 5.684 157,307 -0.21(-3.63%)
Apr 16, 2013 5.707 5.932 5.672 5.898 64,177 +0.23(+3.98%)
Apr 15, 2013 5.817 5.817 5.568 5.672 227,902 -0.12(-2.00%)
Apr 12, 2013 5.909 5.952 5.759 5.788 77,208 -0.13(-2.15%)
Apr 11, 2013 5.898 5.955 5.707 5.915 667,875 -0.05(-0.78%)
Apr 10, 2013 5.747 6.042 5.736 5.961 128,575 +0.18(+3.10%)
Apr 09, 2013 5.753 5.863 5.741 5.782 18,243 +0.02(+0.30%)
Apr 08, 2013 5.840 5.840 5.730 5.765 54,935 -0.06(-1.09%)
Apr 05, 2013 5.649 5.874 5.649 5.828 54,492 +0.06(+1.00%)
Apr 04, 2013 5.753 5.779 5.666 5.770 84,236 +0.08(+1.42%)
Apr 03, 2013 5.655 5.753 5.632 5.689 99,077 -0.02(-0.30%)
Apr 02, 2013 5.637 5.782 5.557 5.707 69,438 +0.06(+1.02%)
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.