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

Evolution Petroleum Corp (NY: EPM )

5.425 -0.055 (-1.00%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
May 24, 2011 7.520 7.600 7.400 7.410 38,977 -0.11(-1.46%)
May 23, 2011 7.380 7.620 7.370 7.520 69,267 +0.01(+0.13%)
May 20, 2011 7.590 7.660 7.440 7.510 61,385 -0.05(-0.66%)
May 19, 2011 7.470 7.690 7.447 7.560 58,574 +0.16(+2.16%)
May 18, 2011 7.390 7.500 7.350 7.400 39,416 +0.05(+0.68%)
May 17, 2011 7.420 7.510 7.200 7.350 96,639 -0.15(-2.00%)
May 16, 2011 7.580 7.780 7.500 7.500 66,411 -0.03(-0.40%)
May 13, 2011 8.800 8.800 7.480 7.530 143,824 +0.15(+2.03%)
May 12, 2011 7.220 7.630 7.120 7.380 71,366 +0.06(+0.82%)
May 11, 2011 7.450 7.500 7.310 7.320 40,304 -0.19(-2.53%)
May 10, 2011 7.400 7.520 7.354 7.510 48,739 +0.12(+1.62%)
May 09, 2011 7.220 7.410 7.220 7.390 61,991 +0.23(+3.21%)
May 06, 2011 7.410 7.480 7.080 7.160 58,866 -0.14(-1.92%)
May 05, 2011 7.450 7.540 7.100 7.300 88,138 -0.19(-2.54%)
May 04, 2011 7.500 7.581 7.460 7.490 77,347 -0.10(-1.32%)
May 03, 2011 7.800 7.800 7.550 7.590 76,740 -0.17(-2.19%)
May 02, 2011 7.840 7.840 7.760 7.760 63,297 -0.17(-2.14%)
Apr 29, 2011 7.960 8.000 7.920 7.930 113,232 +0.00(+0.00%)
Apr 28, 2011 7.900 7.970 7.850 7.930 64,678 +0.00(+0.00%)
Apr 27, 2011 8.315 8.315 7.870 7.930 59,816 +0.00(+0.00%)
Apr 26, 2011 7.790 7.960 7.790 7.930 87,172 +0.13(+1.67%)
Apr 25, 2011 7.900 7.950 7.620 7.800 55,295 -0.11(-1.39%)
Apr 21, 2011 8.060 8.060 7.860 7.910 77,562 -0.02(-0.25%)
Apr 20, 2011 7.970 7.970 7.840 7.930 84,255 +0.11(+1.41%)
Apr 19, 2011 7.930 7.930 7.800 7.820 85,561 -0.11(-1.39%)
Apr 18, 2011 7.780 7.940 7.660 7.930 98,277 +0.01(+0.13%)
Apr 15, 2011 7.860 7.970 7.720 7.920 108,786 +0.10(+1.28%)
Apr 14, 2011 7.500 7.940 7.500 7.820 37,809 +0.32(+4.27%)
Apr 13, 2011 7.630 7.780 7.500 7.500 73,942 -0.01(-0.13%)
Apr 12, 2011 7.700 7.770 7.420 7.510 153,583 -0.25(-3.22%)
Apr 11, 2011 7.940 7.990 7.700 7.760 36,626 -0.19(-2.39%)
Apr 08, 2011 8.020 8.090 7.930 7.950 28,083 -0.02(-0.25%)
Apr 07, 2011 7.900 8.000 7.900 7.970 38,376 +0.03(+0.38%)
Apr 06, 2011 8.000 8.000 7.840 7.940 42,882 +0.00(+0.00%)
Apr 05, 2011 7.960 8.000 7.790 7.940 43,251 -0.02(-0.25%)
Apr 04, 2011 7.900 7.980 7.800 7.960 21,019 +0.12(+1.53%)
Apr 01, 2011 7.800 7.970 7.770 7.840 35,150 +0.04(+0.51%)
Mar 31, 2011 7.800 7.830 7.710 7.800 41,084 +0.00(+0.00%)
Mar 30, 2011 7.760 7.800 7.660 7.800 28,348 +0.10(+1.30%)
Mar 29, 2011 7.550 7.739 7.520 7.700 26,363 +0.12(+1.58%)
Mar 28, 2011 7.790 7.790 7.550 7.580 28,725 -0.22(-2.82%)
Mar 25, 2011 7.750 7.850 7.660 7.800 33,345 +0.07(+0.91%)
Mar 24, 2011 7.770 7.770 7.500 7.730 41,509 -0.02(-0.26%)
Mar 23, 2011 7.700 7.835 7.620 7.750 65,433 +0.05(+0.65%)
Mar 22, 2011 7.630 7.700 7.550 7.700 69,217 +0.05(+0.65%)
Mar 21, 2011 7.530 7.650 7.490 7.650 76,450 +0.28(+3.80%)
Mar 18, 2011 7.250 7.370 7.230 7.370 68,469 +0.20(+2.79%)
Mar 17, 2011 7.070 7.210 7.010 7.170 66,170 +0.17(+2.43%)
Mar 16, 2011 7.000 7.160 6.980 7.000 87,641 +0.00(+0.00%)
Mar 15, 2011 6.920 7.010 6.900 7.000 96,354 -0.01(-0.14%)
Mar 14, 2011 7.110 7.190 7.000 7.010 79,516 -0.17(-2.37%)
Mar 11, 2011 7.000 7.369 6.900 7.180 77,481 +0.17(+2.43%)
Mar 10, 2011 7.320 7.320 6.500 7.010 268,181 -0.43(-5.78%)
Mar 09, 2011 7.600 7.600 7.400 7.440 30,228 -0.07(-0.93%)
Mar 08, 2011 7.450 7.590 7.310 7.510 59,354 -0.03(-0.40%)
Mar 07, 2011 7.570 7.770 7.450 7.540 111,926 -0.04(-0.53%)
Mar 04, 2011 7.540 7.680 7.350 7.580 51,285 -0.01(-0.13%)
Mar 03, 2011 7.510 7.790 7.130 7.590 64,923 -0.13(-1.68%)
Mar 02, 2011 7.830 7.950 7.650 7.720 89,760 -0.13(-1.66%)
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.