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 29, 2016 3.347 3.475 3.347 3.475 57,536 +0.07(+2.06%)
Jul 28, 2016 3.386 3.449 3.360 3.405 19,316 -0.01(-0.19%)
Jul 27, 2016 3.488 3.551 3.373 3.411 31,918 -0.08(-2.19%)
Jul 26, 2016 3.456 3.513 3.443 3.488 21,071 +0.07(+2.05%)
Jul 25, 2016 3.507 3.507 3.405 3.418 40,773 -0.12(-3.42%)
Jul 22, 2016 3.583 3.602 3.507 3.539 191,853 -0.04(-1.25%)
Jul 21, 2016 3.628 3.666 3.551 3.583 50,161 -0.06(-1.75%)
Jul 20, 2016 3.609 3.666 3.609 3.647 49,576 +0.02(+0.53%)
Jul 19, 2016 3.673 3.673 3.609 3.628 33,304 -0.03(-0.87%)
Jul 18, 2016 3.660 3.666 3.640 3.660 25,497 -0.01(-0.17%)
Jul 15, 2016 3.698 3.698 3.641 3.666 75,572 +0.00(+0.00%)
Jul 14, 2016 3.666 3.666 3.609 3.666 40,067 +0.03(+0.88%)
Jul 13, 2016 3.641 3.653 3.539 3.634 92,744 -0.01(-0.17%)
Jul 12, 2016 3.628 3.673 3.622 3.641 165,575 +0.06(+1.78%)
Jul 11, 2016 3.647 3.653 3.552 3.577 122,060 -0.06(-1.75%)
Jul 08, 2016 3.526 3.660 3.475 3.641 78,147 +0.17(+4.77%)
Jul 07, 2016 3.545 3.571 3.418 3.475 46,144 -0.04(-1.27%)
Jul 06, 2016 3.328 3.545 3.328 3.520 209,474 +0.08(+2.22%)
Jul 05, 2016 3.500 3.500 3.392 3.443 42,233 -0.13(-3.57%)
Jul 01, 2016 3.500 3.571 3.571 3.571 73,243 +0.08(+2.38%)
Jun 30, 2016 3.698 3.724 3.462 3.488 140,610 -0.17(-4.70%)
Jun 29, 2016 3.698 3.787 3.641 3.660 218,312 +0.10(+2.87%)
Jun 28, 2016 3.545 3.558 3.437 3.558 127,396 +0.09(+2.57%)
Jun 27, 2016 3.551 3.551 3.347 3.469 132,948 -0.13(-3.55%)
Jun 24, 2016 3.571 3.628 3.443 3.596 130,266 -0.09(-2.42%)
Jun 23, 2016 3.539 3.698 3.539 3.685 45,315 +0.16(+4.52%)
Jun 22, 2016 3.545 3.558 3.456 3.526 52,049 +0.03(+0.73%)
Jun 21, 2016 3.462 3.539 3.443 3.500 23,273 -0.01(-0.36%)
Jun 20, 2016 3.500 3.558 3.475 3.513 42,131 +0.02(+0.55%)
Jun 17, 2016 3.341 3.590 3.341 3.494 213,132 +0.18(+5.38%)
Jun 16, 2016 3.379 3.379 3.233 3.316 79,091 -0.11(-3.17%)
Jun 15, 2016 3.437 3.481 3.386 3.424 31,662 -0.02(-0.56%)
Jun 14, 2016 3.507 3.590 3.398 3.443 35,020 -0.06(-1.82%)
Jun 13, 2016 3.443 3.558 3.443 3.507 41,781 +0.03(+0.92%)
Jun 10, 2016 3.614 3.696 3.443 3.475 50,518 -0.17(-4.68%)
Jun 09, 2016 3.646 3.690 3.614 3.646 32,888 -0.04(-1.20%)
Jun 08, 2016 3.608 3.702 3.557 3.690 71,549 +0.08(+2.10%)
Jun 07, 2016 3.557 3.658 3.557 3.614 45,265 +0.04(+1.06%)
Jun 06, 2016 3.525 3.614 3.488 3.576 53,621 +0.08(+2.35%)
Jun 03, 2016 3.538 3.614 3.443 3.494 61,742 -0.07(-1.95%)
Jun 02, 2016 3.544 3.586 3.494 3.563 44,558 -0.04(-1.23%)
Jun 01, 2016 3.462 3.639 3.450 3.608 75,637 +0.08(+2.15%)
May 31, 2016 3.507 3.595 3.500 3.532 91,925 +0.03(+0.72%)
May 27, 2016 3.507 3.507 3.507 3.507 31,813 -0.06(-1.60%)
May 26, 2016 3.740 3.740 3.538 3.563 54,706 -0.18(-4.73%)
May 25, 2016 3.646 3.772 3.573 3.740 100,344 +0.07(+1.89%)
May 24, 2016 3.405 3.671 3.374 3.671 90,404 +0.26(+7.59%)
May 23, 2016 3.311 3.434 3.159 3.412 106,341 +0.08(+2.47%)
May 20, 2016 3.330 3.342 3.203 3.330 31,900 +0.03(+0.76%)
May 19, 2016 3.330 3.336 3.222 3.304 37,187 -0.07(-2.06%)
May 18, 2016 3.304 3.399 3.304 3.374 50,740 +0.06(+1.91%)
May 17, 2016 3.336 3.443 3.285 3.311 67,676 -0.09(-2.60%)
May 16, 2016 3.374 3.462 3.342 3.399 71,887 +0.06(+1.89%)
May 13, 2016 3.349 3.386 3.323 3.336 51,064 -0.04(-1.31%)
May 12, 2016 3.399 3.431 3.349 3.380 46,330 +0.02(+0.56%)
May 11, 2016 3.330 3.399 3.241 3.361 54,230 +0.03(+0.95%)
May 10, 2016 3.153 3.349 3.153 3.330 80,817 +0.21(+6.68%)
May 09, 2016 3.165 3.184 3.096 3.121 68,272 -0.06(-1.98%)
May 06, 2016 3.241 3.317 3.172 3.184 53,720 -0.06(-1.95%)
May 05, 2016 3.191 3.677 3.191 3.247 99,412 +0.08(+2.59%)
May 04, 2016 3.336 3.374 3.165 3.165 72,465 -0.16(-4.75%)
May 03, 2016 3.399 3.399 3.191 3.323 76,397 -0.08(-2.41%)
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.