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

Ep Energy Corp (NY: EPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.850 1.890 1.810 1.840 379,931 -0.03(-1.60%)
Apr 27, 2018 1.840 1.885 1.795 1.870 474,996 +0.01(+0.54%)
Apr 26, 2018 1.890 1.905 1.820 1.860 346,504 -0.02(-1.06%)
Apr 25, 2018 1.880 1.950 1.850 1.880 444,280 -0.02(-1.05%)
Apr 24, 2018 1.880 2.080 1.860 1.900 1,329,386 +0.03(+1.60%)
Apr 23, 2018 1.720 1.920 1.700 1.870 828,822 +0.13(+7.47%)
Apr 20, 2018 1.700 1.750 1.691 1.740 707,845 +0.00(+0.00%)
Apr 19, 2018 1.870 1.960 1.720 1.740 1,549,051 -0.12(-6.45%)
Apr 18, 2018 1.570 1.910 1.570 1.860 2,544,236 +0.31(+20.00%)
Apr 17, 2018 1.540 1.560 1.520 1.550 467,400 +0.00(+0.00%)
Apr 16, 2018 1.510 1.570 1.450 1.550 1,068,011 +0.06(+4.03%)
Apr 13, 2018 1.480 1.520 1.445 1.490 882,831 +0.01(+0.68%)
Apr 12, 2018 1.480 1.500 1.430 1.480 506,193 +0.00(+0.00%)
Apr 11, 2018 1.420 1.510 1.415 1.480 1,086,117 +0.06(+4.23%)
Apr 10, 2018 1.330 1.470 1.330 1.420 925,128 +0.11(+8.40%)
Apr 09, 2018 1.370 1.430 1.285 1.310 637,190 -0.04(-2.96%)
Apr 06, 2018 1.450 1.480 1.315 1.350 1,633,939 -0.11(-7.53%)
Apr 05, 2018 1.410 1.495 1.374 1.460 769,513 +0.06(+4.29%)
Apr 04, 2018 1.360 1.420 1.320 1.400 432,597 -0.01(-0.71%)
Apr 03, 2018 1.390 1.430 1.300 1.410 354,205 +0.04(+2.92%)
Apr 02, 2018 1.320 1.390 1.280 1.370 733,034 +0.03(+2.24%)
Mar 29, 2018 1.340 1.340 1.340 0 +0.07(+5.51%)
Mar 28, 2018 1.390 1.410 1.270 1.270 854,923 -0.12(-8.63%)
Mar 27, 2018 1.510 1.544 1.390 1.390 779,886 -0.11(-7.33%)
Mar 26, 2018 1.570 1.574 1.430 1.500 1,021,711 -0.04(-2.60%)
Mar 23, 2018 1.680 1.690 1.531 1.540 1,363,841 -0.13(-7.78%)
Mar 22, 2018 1.710 1.710 1.640 1.670 515,177 -0.02(-1.18%)
Mar 21, 2018 1.630 1.720 1.610 1.690 996,785 +0.07(+4.32%)
Mar 20, 2018 1.670 1.680 1.620 1.620 613,896 -0.04(-2.41%)
Mar 19, 2018 1.750 1.752 1.610 1.660 1,131,311 -0.10(-5.68%)
Mar 16, 2018 1.700 1.790 1.700 1.760 974,521 +0.05(+2.92%)
Mar 15, 2018 1.740 1.790 1.650 1.710 626,029 -0.03(-1.72%)
Mar 14, 2018 1.830 1.850 1.730 1.740 453,445 -0.07(-3.87%)
Mar 13, 2018 1.790 1.870 1.780 1.810 610,579 +0.05(+2.84%)
Mar 12, 2018 1.690 1.760 1.680 1.760 514,720 +0.07(+4.14%)
Mar 09, 2018 1.670 1.700 1.640 1.690 493,564 +0.05(+3.05%)
Mar 08, 2018 1.710 1.720 1.640 1.640 499,413 -0.05(-2.96%)
Mar 07, 2018 1.670 1.690 344,814 -0.03(-1.74%)
Mar 06, 2018 1.720 1.740 1.660 1.720 615,201 +0.03(+1.78%)
Mar 05, 2018 1.670 1.720 1.651 1.690 788,897 +0.04(+2.42%)
Mar 02, 2018 1.760 1.775 1.640 1.650 1,267,971 -0.10(-5.71%)
Mar 01, 2018 1.520 1.790 1.520 1.750 1,574,074 +0.24(+15.89%)
Feb 28, 2018 1.600 1.610 1.500 1.510 755,063 -0.07(-4.43%)
Feb 27, 2018 1.710 1.730 1.570 1.580 747,831 -0.15(-8.67%)
Feb 26, 2018 1.730 1.750 1.690 1.730 611,246 +0.02(+1.17%)
Feb 23, 2018 1.620 1.710 1.610 1.710 683,906 +0.10(+6.21%)
Feb 22, 2018 1.680 1.690 1.570 1.610 1,106,780 -0.05(-3.01%)
Feb 21, 2018 1.710 1.750 1.650 1.660 608,312 -0.06(-3.49%)
Feb 20, 2018 1.760 1.790 1.700 1.720 614,436 -0.04(-2.27%)
Feb 16, 2018 1.760 1.760 1.760 0 -0.11(-5.88%)
Feb 15, 2018 1.870 1.740 1.870 780,183 +0.08(+4.47%)
Feb 14, 2018 1.750 1.840 1.740 1.790 728,747 +0.00(+0.00%)
Feb 13, 2018 1.800 1.830 1.770 1.790 328,024 -0.03(-1.65%)
Feb 12, 2018 1.750 1.870 1.750 1.820 599,396 +0.11(+6.43%)
Feb 09, 2018 1.730 1.750 1.590 1.710 701,145 -0.01(-0.58%)
Feb 08, 2018 1.800 1.840 1.720 1.720 682,169 -0.08(-4.44%)
Feb 07, 2018 1.870 1.880 1.770 1.800 594,909 -0.07(-3.74%)
Feb 06, 2018 1.860 1.930 1.830 1.870 741,045 -0.02(-1.06%)
Feb 05, 2018 1.840 1.920 1.801 1.890 696,433 +0.00(+0.00%)
Feb 02, 2018 1.890 1.935 1.800 1.890 881,795 -0.03(-1.56%)
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.