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

Evolution Petroleum Corp (NY: EPM )

5.515 +0.015 (+0.27%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Jul 30, 2010 3.310 3.338 2.872 3.252 259,334 +0.34(+11.66%)
Jul 29, 2010 2.936 2.953 2.774 2.913 97,448 +0.01(+0.40%)
Jul 28, 2010 2.901 3.068 2.855 2.901 908 -0.17(-5.62%)
Jul 27, 2010 2.918 3.074 2.884 3.074 81,244 +0.10(+3.49%)
Jul 26, 2010 2.843 2.993 2.838 2.970 70,120 +0.16(+5.52%)
Jul 23, 2010 2.843 2.877 2.769 2.815 70,608 -0.05(-1.81%)
Jul 22, 2010 2.792 2.907 2.769 2.866 141,189 +0.12(+4.40%)
Jul 21, 2010 2.803 2.891 2.746 2.746 67,113 -0.07(-2.65%)
Jul 20, 2010 2.688 2.820 2.688 2.820 84,998 +0.09(+3.16%)
Jul 19, 2010 2.878 2.925 2.705 2.734 72,827 -0.09(-3.26%)
Jul 16, 2010 2.826 2.901 2.786 2.826 130,098 -0.08(-2.77%)
Jul 15, 2010 2.907 2.932 2.878 2.907 84,185 -0.04(-1.37%)
Jul 14, 2010 2.924 2.964 2.884 2.947 46,179 -0.01(-0.39%)
Jul 13, 2010 2.959 2.982 2.936 2.959 2,222 +0.02(+0.78%)
Jul 12, 2010 3.022 3.074 2.895 2.936 53,940 -0.12(-3.77%)
Jul 09, 2010 3.051 3.051 2.959 3.051 80,184 +0.09(+3.11%)
Jul 08, 2010 2.959 3.021 2.832 2.959 112,733 +0.14(+5.11%)
Jul 07, 2010 2.826 2.878 2.774 2.815 112,304 +0.02(+0.62%)
Jul 06, 2010 2.797 2.941 2.792 2.797 1,136 -0.03(-1.22%)
Jul 02, 2010 2.832 2.930 2.820 2.832 45,380 +0.02(+0.82%)
Jul 01, 2010 2.878 2.901 2.590 2.809 324,364 -0.07(-2.59%)
Jun 30, 2010 2.884 2.964 2.849 2.884 1,782 -0.09(-2.91%)
Jun 29, 2010 3.137 3.154 2.884 2.970 246,209 -0.13(-4.27%)
Jun 25, 2010 3.102 3.275 3.102 3.102 1,907,533 -0.16(-4.77%)
Jun 24, 2010 3.304 3.333 3.241 3.258 165,058 -0.05(-1.39%)
Jun 23, 2010 3.258 3.310 3.229 3.304 162,902 +0.04(+1.23%)
Jun 22, 2010 3.315 3.333 3.241 3.264 135,417 -0.05(-1.56%)
Jun 21, 2010 3.442 3.442 3.315 3.315 86,069 -0.05(-1.37%)
Jun 18, 2010 3.361 3.396 3.338 3.361 55,024 -0.02(-0.51%)
Jun 17, 2010 3.373 3.448 3.361 3.379 116,461 -0.01(-0.17%)
Jun 16, 2010 3.396 3.419 3.385 3.385 79,691 -0.03(-1.01%)
Jun 15, 2010 3.367 3.425 3.356 3.419 216,518 +0.03(+1.02%)
Jun 14, 2010 3.246 3.408 3.218 3.385 160,087 +0.14(+4.26%)
Jun 11, 2010 3.223 3.252 3.206 3.246 65,717 +0.02(+0.71%)
Jun 10, 2010 3.252 3.287 3.195 3.223 90,688 +0.00(+0.00%)
Jun 09, 2010 3.223 3.304 3.212 3.223 78,972 +0.00(+0.00%)
Jun 08, 2010 3.269 3.321 3.218 3.223 110,459 -0.03(-1.06%)
Jun 07, 2010 3.315 3.321 3.252 3.258 56,619 -0.03(-0.88%)
Jun 04, 2010 3.287 3.327 3.166 3.287 101,083 +0.03(+1.06%)
Jun 03, 2010 3.292 3.292 3.189 3.252 127,144 -0.02(-0.70%)
Jun 02, 2010 3.223 3.275 3.166 3.275 79,208 +0.03(+1.07%)
Jun 01, 2010 3.281 3.281 3.223 3.241 27,357 -0.01(-0.35%)
May 28, 2010 3.252 3.287 3.160 3.252 46,591 +0.06(+1.80%)
May 27, 2010 3.125 3.200 3.114 3.195 72,755 +0.12(+3.74%)
May 26, 2010 2.993 3.195 2.964 3.079 89,053 +0.12(+3.88%)
May 25, 2010 3.010 3.010 2.878 2.964 83,138 -0.10(-3.20%)
May 24, 2010 2.982 3.079 2.924 3.062 76,284 +0.10(+3.30%)
May 21, 2010 2.815 2.987 2.740 2.964 154,042 +0.11(+3.83%)
May 20, 2010 2.884 2.907 2.849 2.855 166,741 -0.14(-4.62%)
May 19, 2010 3.079 3.108 2.792 2.993 238,000 -0.13(-4.06%)
May 18, 2010 3.258 3.373 3.028 3.120 169,716 -0.14(-4.24%)
May 17, 2010 3.448 3.448 3.200 3.258 110,191 -0.07(-2.25%)
May 14, 2010 3.333 3.396 3.131 3.333 127,629 -0.06(-1.70%)
May 13, 2010 3.258 3.454 3.258 3.390 152,262 +0.06(+1.73%)
May 12, 2010 3.310 3.454 3.120 3.333 336,859 -0.03(-0.86%)
May 11, 2010 3.385 3.396 3.344 3.361 140,631 +0.06(+1.92%)
May 10, 2010 3.340 3.344 3.298 3.298 122,532 +0.29(+9.56%)
May 07, 2010 3.367 3.367 2.826 3.010 230,677 +0.04(+1.36%)
May 06, 2010 3.390 3.408 2.654 2.970 277,871 -0.40(-11.79%)
May 05, 2010 3.442 3.454 3.344 3.367 127,087 -0.06(-1.68%)
May 04, 2010 3.454 3.454 3.385 3.425 67,404 -0.03(-0.83%)
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.