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, 2015 4.071 4.084 4.010 4.047 135,065 +0.00(+0.00%)
Jun 29, 2015 4.188 4.213 4.022 4.047 117,895 -0.17(-4.08%)
Jun 26, 2015 4.286 4.298 4.139 4.219 524,628 -0.04(-0.87%)
Jun 25, 2015 4.317 4.323 4.237 4.256 96,909 -0.03(-0.72%)
Jun 24, 2015 4.298 4.335 4.206 4.286 193,324 +0.01(+0.14%)
Jun 23, 2015 4.298 4.329 4.231 4.280 125,449 -0.02(-0.43%)
Jun 22, 2015 4.311 4.311 4.182 4.298 92,096 +0.01(+0.29%)
Jun 19, 2015 4.311 4.311 4.102 4.286 227,039 -0.01(-0.29%)
Jun 18, 2015 4.372 4.372 4.262 4.298 148,184 -0.05(-1.13%)
Jun 17, 2015 4.538 4.575 4.323 4.348 127,400 -0.15(-3.41%)
Jun 16, 2015 4.464 4.513 4.427 4.501 91,196 +0.01(+0.27%)
Jun 15, 2015 4.372 4.520 4.329 4.489 95,497 +0.12(+2.81%)
Jun 12, 2015 4.366 4.483 4.243 4.366 441,423 +0.02(+0.57%)
Jun 11, 2015 4.409 4.409 4.305 4.341 57,260 -0.06(-1.26%)
Jun 10, 2015 4.476 4.482 4.330 4.397 353,438 -0.02(-0.55%)
Jun 09, 2015 4.299 4.458 4.299 4.421 155,177 +0.12(+2.84%)
Jun 08, 2015 4.702 4.720 4.287 4.299 223,742 -0.35(-7.60%)
Jun 05, 2015 4.702 4.860 4.628 4.653 190,826 +0.01(+0.26%)
Jun 04, 2015 4.653 4.720 4.635 4.641 170,795 +0.00(+0.00%)
Jun 03, 2015 4.574 4.723 4.468 4.641 506,921 +0.05(+1.20%)
Jun 02, 2015 4.348 4.622 4.305 4.586 176,516 +0.32(+7.43%)
Jun 01, 2015 4.244 4.275 4.208 4.269 105,015 +0.06(+1.45%)
May 29, 2015 4.269 4.336 4.208 4.208 344,312 -0.09(-1.99%)
May 28, 2015 4.269 4.311 4.183 4.293 143,714 -0.02(-0.42%)
May 27, 2015 4.336 4.348 4.238 4.311 91,187 -0.03(-0.70%)
May 26, 2015 4.330 4.354 4.269 4.342 123,280 -0.04(-0.97%)
May 22, 2015 4.299 4.385 4.385 4.385 167,428 +0.05(+1.13%)
May 21, 2015 4.330 4.372 4.299 4.336 81,615 +0.02(+0.57%)
May 20, 2015 4.311 4.330 4.238 4.311 126,648 +0.02(+0.57%)
May 19, 2015 4.226 4.342 4.098 4.287 109,156 +0.05(+1.30%)
May 18, 2015 4.116 4.244 4.104 4.232 86,295 +0.11(+2.66%)
May 15, 2015 4.141 4.153 4.092 4.122 90,042 -0.04(-1.02%)
May 14, 2015 4.171 4.196 4.130 4.165 83,151 -0.01(-0.15%)
May 13, 2015 4.153 4.238 4.147 4.171 51,907 -0.02(-0.44%)
May 12, 2015 4.110 4.202 4.110 4.189 140,636 +0.10(+2.38%)
May 11, 2015 4.086 4.086 4.016 4.092 156,869 +0.21(+5.50%)
May 08, 2015 3.830 3.909 3.720 3.878 162,218 +0.07(+1.92%)
May 07, 2015 3.878 3.976 3.677 3.805 153,173 -0.19(-4.73%)
May 06, 2015 4.019 4.061 3.842 3.994 106,378 +0.02(+0.46%)
May 05, 2015 4.006 4.031 3.811 3.976 170,232 -0.04(-0.91%)
May 04, 2015 4.202 4.208 3.964 4.013 98,745 -0.19(-4.50%)
May 01, 2015 4.135 4.214 4.128 4.202 124,005 +0.01(+0.15%)
Apr 30, 2015 4.305 4.324 4.177 4.196 90,062 -0.13(-3.10%)
Apr 29, 2015 4.200 4.397 4.189 4.330 99,050 +0.12(+2.75%)
Apr 28, 2015 4.232 4.232 4.147 4.214 141,496 +0.01(+0.29%)
Apr 27, 2015 4.189 4.232 4.165 4.202 110,110 +0.07(+1.62%)
Apr 24, 2015 4.086 4.159 4.037 4.135 74,206 +0.04(+1.04%)
Apr 23, 2015 4.037 4.116 4.037 4.092 62,053 -0.02(-0.44%)
Apr 22, 2015 4.055 4.110 3.945 4.110 64,031 +0.05(+1.20%)
Apr 21, 2015 4.281 4.281 4.037 4.061 79,280 -0.20(-4.72%)
Apr 20, 2015 4.183 4.287 4.183 4.263 239,401 +0.13(+3.25%)
Apr 17, 2015 4.122 4.266 4.092 4.128 205,404 +0.02(+0.45%)
Apr 16, 2015 3.982 4.159 3.939 4.110 188,827 +0.11(+2.74%)
Apr 15, 2015 3.939 4.055 3.933 4.000 336,431 +0.09(+2.18%)
Apr 14, 2015 3.860 3.958 3.811 3.915 322,929 +0.07(+1.90%)
Apr 13, 2015 3.811 3.964 3.811 3.842 302,404 +0.02(+0.48%)
Apr 10, 2015 3.781 3.872 3.781 3.824 241,418 +0.05(+1.29%)
Apr 09, 2015 3.726 3.830 3.683 3.775 792,503 +0.09(+2.48%)
Apr 08, 2015 3.732 3.763 3.628 3.683 597,997 -0.03(-0.82%)
Apr 07, 2015 3.689 3.781 3.641 3.714 292,193 +0.00(+0.00%)
Apr 06, 2015 3.567 3.756 3.519 3.714 241,746 +0.08(+2.18%)
Apr 02, 2015 3.641 3.634 3.634 3.634 522,948 +0.01(+0.34%)
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.