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

Evolution Petroleum Corp (NY: EPM )

5.500 +0.030 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 31, 2012 4.880 4.924 4.811 4.828 50,721 -0.06(-1.30%)
Jul 30, 2012 4.915 4.915 4.828 4.891 47,371 -0.04(-0.82%)
Jul 27, 2012 5.071 5.146 4.759 4.932 127,414 -0.11(-2.18%)
Jul 26, 2012 5.094 5.105 4.984 5.042 44,180 +0.04(+0.81%)
Jul 25, 2012 5.105 5.140 4.972 5.001 30,972 -0.09(-1.82%)
Jul 24, 2012 5.111 5.111 5.001 5.094 100,314 +0.01(+0.11%)
Jul 23, 2012 4.996 5.117 4.978 5.088 64,959 -0.01(-0.11%)
Jul 20, 2012 5.123 5.146 5.077 5.094 43,112 -0.07(-1.34%)
Jul 19, 2012 5.163 5.192 5.100 5.163 29,381 +0.02(+0.34%)
Jul 18, 2012 5.117 5.146 5.088 5.146 32,556 +0.02(+0.45%)
Jul 17, 2012 5.123 5.157 5.077 5.123 50,723 +0.01(+0.23%)
Jul 16, 2012 5.140 5.163 5.105 5.111 40,452 -0.08(-1.56%)
Jul 13, 2012 5.088 5.198 5.088 5.192 38,540 +0.12(+2.39%)
Jul 12, 2012 5.030 5.140 4.949 5.071 60,848 +0.01(+0.23%)
Jul 11, 2012 5.048 5.140 5.001 5.059 166,012 +0.03(+0.69%)
Jul 10, 2012 4.944 5.048 4.944 5.024 171,740 +0.12(+2.36%)
Jul 09, 2012 4.903 4.944 4.868 4.909 50,386 -0.01(-0.12%)
Jul 06, 2012 4.891 4.972 4.874 4.915 73,325 -0.04(-0.82%)
Jul 05, 2012 4.972 4.972 4.874 4.955 53,236 -0.02(-0.35%)
Jul 03, 2012 4.863 4.978 4.845 4.972 128,761 +0.11(+2.26%)
Jul 02, 2012 4.811 4.886 4.741 4.863 86,556 +0.04(+0.84%)
Jun 29, 2012 4.683 4.828 4.631 4.822 71,862 +0.24(+5.30%)
Jun 28, 2012 4.626 4.626 4.510 4.579 65,895 -0.05(-1.12%)
Jun 27, 2012 4.493 4.654 4.493 4.631 86,480 +0.12(+2.69%)
Jun 26, 2012 4.469 4.540 4.452 4.510 66,645 +0.06(+1.30%)
Jun 25, 2012 4.417 4.464 4.365 4.452 59,831 -0.05(-1.03%)
Jun 22, 2012 4.423 4.510 4.377 4.498 255,740 +0.08(+1.70%)
Jun 21, 2012 4.839 4.886 4.371 4.423 131,101 -0.44(-9.04%)
Jun 20, 2012 4.891 4.932 4.799 4.863 63,302 -0.02(-0.47%)
Jun 19, 2012 4.620 4.915 4.584 4.886 125,864 +0.29(+6.29%)
Jun 18, 2012 4.660 4.660 4.516 4.597 67,268 -0.12(-2.45%)
Jun 15, 2012 4.521 4.712 4.521 4.712 172,707 +0.17(+3.82%)
Jun 14, 2012 4.510 4.562 4.458 4.539 84,390 +0.05(+1.03%)
Jun 13, 2012 4.383 4.521 4.336 4.493 92,606 +0.09(+2.10%)
Jun 12, 2012 4.412 4.446 4.354 4.400 113,581 +0.03(+0.66%)
Jun 11, 2012 4.521 4.573 4.371 4.371 430,507 -0.09(-1.95%)
Jun 08, 2012 4.516 4.516 4.406 4.458 63,395 -0.09(-1.91%)
Jun 07, 2012 4.654 4.660 4.533 4.545 50,652 -0.04(-0.88%)
Jun 06, 2012 4.504 4.591 4.493 4.585 117,255 +0.13(+2.85%)
Jun 05, 2012 4.412 4.510 4.412 4.458 63,622 +0.01(+0.13%)
Jun 04, 2012 4.550 4.550 4.394 4.452 86,211 -0.10(-2.28%)
Jun 01, 2012 4.637 4.637 4.394 4.556 171,766 -0.08(-1.75%)
May 31, 2012 4.631 4.637 4.452 4.637 186,761 +0.00(+0.00%)
May 30, 2012 4.915 4.972 4.597 4.637 82,477 -0.33(-6.64%)
May 29, 2012 4.932 5.065 4.880 4.967 36,109 +0.04(+0.82%)
May 25, 2012 4.753 4.961 4.753 4.926 92,623 +0.15(+3.15%)
May 24, 2012 4.724 4.793 4.683 4.776 61,801 +0.02(+0.49%)
May 23, 2012 4.741 4.759 4.521 4.753 164,462 -0.05(-0.96%)
May 22, 2012 4.822 4.903 4.724 4.799 135,719 -0.03(-0.60%)
May 21, 2012 4.782 4.855 4.731 4.828 150,671 +0.07(+1.46%)
May 18, 2012 4.828 4.886 4.701 4.759 272,036 -0.09(-1.79%)
May 17, 2012 4.874 4.972 4.845 4.845 132,302 -0.01(-0.24%)
May 16, 2012 4.868 4.932 4.776 4.857 86,888 -0.01(-0.12%)
May 15, 2012 4.932 4.990 4.828 4.863 100,715 -0.06(-1.29%)
May 14, 2012 4.984 5.013 4.897 4.926 83,226 -0.13(-2.63%)
May 11, 2012 5.059 5.111 4.984 5.059 66,092 -0.01(-0.23%)
May 10, 2012 4.944 5.117 4.886 5.071 133,419 +0.17(+3.54%)
May 09, 2012 4.811 4.932 4.776 4.897 78,807 +0.02(+0.47%)
May 08, 2012 5.296 5.296 4.822 4.874 55,320 -0.03(-0.59%)
May 07, 2012 4.915 4.961 4.880 4.903 67,384 -0.04(-0.82%)
May 04, 2012 5.048 5.053 4.932 4.944 73,503 -0.14(-2.73%)
May 03, 2012 5.296 5.296 5.036 5.082 86,959 -0.24(-4.46%)
May 02, 2012 5.302 5.614 5.262 5.319 337,438 +0.15(+2.91%)
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.