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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2013 6.551 6.632 6.360 6.505 137,224 -0.09(-1.32%)
Aug 29, 2013 6.470 6.649 6.470 6.591 25,437 +0.12(+1.88%)
Aug 28, 2013 6.377 6.586 6.325 6.470 31,712 +0.10(+1.63%)
Aug 27, 2013 6.453 6.736 6.273 6.366 154,557 -0.14(-2.13%)
Aug 26, 2013 6.528 6.626 6.476 6.505 171,510 -0.02(-0.35%)
Aug 23, 2013 6.429 6.586 6.372 6.528 231,611 +0.09(+1.35%)
Aug 22, 2013 6.528 6.591 6.273 6.441 107,144 -0.06(-0.89%)
Aug 21, 2013 6.562 6.661 6.470 6.499 81,825 -0.11(-1.66%)
Aug 20, 2013 6.609 6.787 6.510 6.609 84,309 +0.02(+0.26%)
Aug 19, 2013 6.678 6.840 6.591 6.591 80,923 -0.13(-1.98%)
Aug 16, 2013 6.586 6.794 6.586 6.724 47,129 +0.09(+1.39%)
Aug 15, 2013 6.649 6.747 6.360 6.632 85,622 -0.06(-0.95%)
Aug 14, 2013 6.667 6.771 6.505 6.695 71,609 +0.06(+0.87%)
Aug 13, 2013 6.539 6.672 6.366 6.638 141,645 +0.09(+1.41%)
Aug 12, 2013 6.354 6.597 6.210 6.545 234,802 +0.16(+2.54%)
Aug 09, 2013 6.435 6.580 6.349 6.383 86,061 -0.10(-1.60%)
Aug 08, 2013 6.528 6.580 6.435 6.487 90,207 -0.02(-0.27%)
Aug 07, 2013 6.759 6.785 6.337 6.505 213,111 -0.25(-3.76%)
Aug 06, 2013 7.158 7.158 6.690 6.759 351,563 -0.46(-6.41%)
Aug 05, 2013 7.198 7.279 7.089 7.222 57,832 +0.02(+0.32%)
Aug 02, 2013 7.060 7.222 7.060 7.198 45,951 +0.12(+1.63%)
Aug 01, 2013 7.227 7.244 7.025 7.083 286,010 -0.07(-0.97%)
Jul 31, 2013 7.118 7.227 7.112 7.152 117,314 +0.08(+1.14%)
Jul 30, 2013 6.996 7.083 6.996 7.071 68,916 +0.05(+0.74%)
Jul 29, 2013 6.961 7.071 6.961 7.019 74,387 +0.09(+1.34%)
Jul 26, 2013 7.164 7.170 6.886 6.927 79,027 -0.24(-3.31%)
Jul 25, 2013 6.892 7.170 6.892 7.164 98,721 +0.25(+3.60%)
Jul 24, 2013 6.909 6.938 6.794 6.915 89,195 +0.05(+0.67%)
Jul 23, 2013 6.892 6.892 6.713 6.869 165,887 +0.02(+0.25%)
Jul 22, 2013 6.840 6.950 6.805 6.852 126,278 -0.10(-1.41%)
Jul 19, 2013 6.886 7.152 6.800 6.950 181,920 +0.03(+0.50%)
Jul 18, 2013 6.857 6.927 6.852 6.915 89,427 +0.06(+0.84%)
Jul 17, 2013 6.927 6.938 6.834 6.857 103,863 -0.03(-0.50%)
Jul 16, 2013 6.898 6.973 6.823 6.892 172,109 +0.02(+0.34%)
Jul 15, 2013 6.701 7.083 6.649 6.869 194,326 +0.20(+3.04%)
Jul 12, 2013 6.499 6.695 6.499 6.667 344,221 +0.18(+2.76%)
Jul 11, 2013 6.395 6.574 6.383 6.487 474,860 +0.12(+1.81%)
Jul 10, 2013 6.389 6.401 6.360 6.372 418,491 -0.02(-0.27%)
Jul 09, 2013 6.476 6.470 6.360 6.389 146,057 -0.08(-1.25%)
Jul 08, 2013 6.320 6.499 6.256 6.470 108,517 +0.17(+2.66%)
Jul 05, 2013 6.320 6.325 6.243 6.302 113,083 +0.08(+1.21%)
Jul 03, 2013 6.273 6.343 6.175 6.227 64,317 -0.03(-0.55%)
Jul 02, 2013 6.285 6.321 6.175 6.262 118,858 -0.05(-0.82%)
Jul 01, 2013 6.349 6.360 6.279 6.314 145,251 +0.01(+0.09%)
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%)
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.