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

Evolution Petroleum Corp (NY: EPM )

5.480 -0.130 (-2.32%)
Streaming Delayed Price Updated: 2:43 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 (%)
Sep 30, 2010 3.457 3.459 3.402 3.457 1,718 +0.00(+0.11%)
Sep 29, 2010 3.390 3.454 3.367 3.454 140,921 +0.05(+1.35%)
Sep 28, 2010 3.350 3.408 3.195 3.408 239 +0.07(+2.25%)
Sep 27, 2010 3.338 3.361 3.313 3.333 68,329 -0.02(-0.69%)
Sep 24, 2010 3.315 3.356 3.281 3.356 67,523 +0.10(+3.19%)
Sep 23, 2010 3.292 3.338 3.252 3.252 992 -0.05(-1.57%)
Sep 22, 2010 3.356 3.367 3.252 3.304 112,042 -0.01(-0.35%)
Sep 21, 2010 3.425 3.448 3.287 3.315 115,169 -0.10(-2.87%)
Sep 20, 2010 3.292 3.425 3.264 3.413 205,913 +0.12(+3.49%)
Sep 17, 2010 3.298 3.338 3.258 3.298 150,579 +0.02(+0.53%)
Sep 15, 2010 3.212 3.281 3.189 3.281 75,618 +0.07(+2.33%)
Sep 14, 2010 3.235 3.246 3.137 3.206 868 +0.02(+0.72%)
Sep 13, 2010 3.275 3.303 3.051 3.183 416,048 -0.03(-0.90%)
Sep 10, 2010 3.195 3.304 3.172 3.212 303,580 +0.05(+1.64%)
Sep 09, 2010 2.901 3.252 2.820 3.160 1,277,624 +0.31(+10.91%)
Sep 08, 2010 2.815 2.936 2.815 2.849 48,664 +0.05(+1.85%)
Sep 07, 2010 2.907 2.907 2.792 2.797 807 -0.11(-3.76%)
Sep 03, 2010 2.982 2.982 2.878 2.907 58,594 -0.04(-1.37%)
Sep 02, 2010 2.843 2.987 2.838 2.947 401 +0.09(+3.23%)
Sep 01, 2010 2.803 2.861 2.803 2.855 56,918 +0.10(+3.55%)
Aug 31, 2010 2.728 2.809 2.700 2.757 84,229 +0.02(+0.86%)
Aug 30, 2010 2.659 2.792 2.648 2.734 154,123 +0.13(+4.83%)
Aug 27, 2010 2.607 2.659 2.360 2.607 1,243,498 +0.11(+4.38%)
Aug 26, 2010 2.458 2.515 2.458 2.498 71,108 +0.04(+1.64%)
Aug 25, 2010 2.441 2.475 2.423 2.458 561 +0.02(+0.71%)
Aug 24, 2010 2.533 2.533 2.417 2.441 2,277 -0.10(-4.07%)
Aug 23, 2010 2.533 2.625 2.533 2.544 57,305 +0.01(+0.45%)
Aug 20, 2010 2.515 2.613 2.446 2.533 108,471 +0.00(+0.00%)
Aug 19, 2010 2.613 2.648 2.515 2.533 846 -0.08(-3.08%)
Aug 18, 2010 2.648 2.648 2.596 2.613 8,643 -0.03(-1.30%)
Aug 17, 2010 2.648 2.699 2.619 2.648 1,351 +0.06(+2.22%)
Aug 16, 2010 2.538 2.648 2.538 2.590 131,051 +0.05(+2.04%)
Aug 13, 2010 2.538 2.694 2.538 2.538 79,144 -0.05(-2.00%)
Aug 12, 2010 2.648 2.751 2.584 2.590 114,809 -0.08(-3.02%)
Aug 11, 2010 2.849 2.878 2.671 2.671 2,453 -0.21(-7.20%)
Aug 10, 2010 2.930 2.973 2.861 2.878 1,045 -0.08(-2.72%)
Aug 09, 2010 2.964 3.010 2.947 2.959 49,923 -0.01(-0.39%)
Aug 06, 2010 2.970 3.056 2.953 2.970 44,539 -0.09(-2.82%)
Aug 05, 2010 3.143 3.154 3.039 3.056 104,498 -0.08(-2.57%)
Aug 04, 2010 3.160 3.166 3.131 3.137 79,208 -0.02(-0.55%)
Aug 03, 2010 3.252 3.304 3.137 3.154 59,154 -0.12(-3.69%)
Aug 02, 2010 3.281 3.281 3.206 3.275 125,466 +0.02(+0.71%)
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%)
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.