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 (%)
Nov 30, 2018 1.170 1.170 1.060 1.100 1,382,400 -0.08(-6.78%)
Nov 29, 2018 1.180 1.210 1.110 1.180 672,136 +0.03(+2.61%)
Nov 28, 2018 1.100 1.170 1.080 1.150 1,219,834 +0.04(+3.60%)
Nov 27, 2018 1.140 1.140 1.060 1.110 2,492,089 +0.01(+0.91%)
Nov 26, 2018 1.080 1.150 1.070 1.100 1,203,675 +0.04(+3.77%)
Nov 23, 2018 1.060 1.100 1.040 1.060 1,104,500 -0.06(-5.36%)
Nov 21, 2018 1.120 1.120 1.120 0 +0.08(+7.69%)
Nov 20, 2018 1.100 1.160 1.010 1.040 1,617,226 -0.11(-9.57%)
Nov 19, 2018 1.200 1.230 1.140 1.150 735,983 -0.06(-4.96%)
Nov 16, 2018 1.310 1.330 1.150 1.210 1,541,300 -0.09(-6.92%)
Nov 15, 2018 1.310 1.350 1.250 1.300 1,357,735 +0.00(+0.00%)
Nov 14, 2018 1.340 1.510 1.290 1.300 1,305,341 +0.00(+0.00%)
Nov 13, 2018 1.430 1.520 1.290 1.300 1,861,808 -0.14(-9.72%)
Nov 12, 2018 1.650 1.709 1.430 1.440 1,144,656 -0.11(-7.10%)
Nov 09, 2018 1.600 1.620 1.520 1.550 866,500 -0.09(-5.49%)
Nov 08, 2018 1.820 1.880 1.610 1.640 696,784 -0.23(-12.30%)
Nov 07, 2018 1.890 1.910 1.800 1.870 471,377 +0.03(+1.63%)
Nov 06, 2018 1.860 1.900 1.740 1.840 716,714 -0.02(-1.08%)
Nov 05, 2018 1.830 1.910 1.760 1.860 568,069 +0.07(+3.91%)
Nov 02, 2018 1.820 1.850 1.710 1.790 581,200 -0.03(-1.65%)
Nov 01, 2018 1.820 1.890 1.760 1.820 565,449 +0.02(+1.11%)
Oct 31, 2018 1.660 1.870 1.660 1.800 1,205,082 +0.15(+9.09%)
Oct 30, 2018 1.570 1.660 1.460 1.650 1,152,048 +0.02(+1.23%)
Oct 29, 2018 1.710 1.730 1.580 1.630 790,933 -0.05(-2.98%)
Oct 26, 2018 1.710 1.750 1.660 1.680 1,412,700 -0.07(-4.00%)
Oct 25, 2018 1.830 1.890 1.740 1.750 1,453,972 +0.00(+0.00%)
Oct 24, 2018 1.990 2.020 1.740 1.750 1,093,360 -0.20(-10.26%)
Oct 23, 2018 2.030 2.030 1.910 1.950 1,438,351 -0.16(-7.58%)
Oct 22, 2018 2.140 2.150 2.050 2.110 392,836 -0.01(-0.47%)
Oct 19, 2018 2.130 2.190 2.070 2.120 290,600 +0.00(+0.00%)
Oct 18, 2018 2.230 2.270 2.090 2.120 715,733 -0.17(-7.42%)
Oct 17, 2018 2.370 2.370 2.230 2.290 778,632 -0.09(-3.78%)
Oct 16, 2018 2.260 2.380 2.230 2.380 461,703 +0.13(+5.78%)
Oct 15, 2018 2.170 2.340 2.170 2.250 681,289 +0.04(+1.81%)
Oct 12, 2018 2.240 2.300 2.150 2.210 857,900 +0.04(+1.84%)
Oct 11, 2018 2.150 2.230 2.050 2.170 603,174 -0.02(-0.91%)
Oct 10, 2018 2.410 2.440 2.120 2.190 1,052,441 -0.24(-9.88%)
Oct 09, 2018 2.420 2.500 2.370 2.430 526,172 +0.00(+0.00%)
Oct 08, 2018 2.380 2.500 2.350 2.430 431,829 +0.01(+0.41%)
Oct 05, 2018 2.460 2.485 2.320 2.420 453,500 -0.04(-1.63%)
Oct 04, 2018 2.500 2.530 2.360 2.460 891,686 -0.05(-1.99%)
Oct 03, 2018 2.380 2.550 2.330 2.510 939,243 +0.13(+5.46%)
Oct 02, 2018 2.420 2.420 2.310 2.380 725,941 -0.03(-1.24%)
Oct 01, 2018 2.340 2.480 2.300 2.410 824,537 +0.07(+2.99%)
Sep 28, 2018 2.270 2.370 2.270 2.340 516,600 +0.05(+2.18%)
Sep 27, 2018 2.290 2.350 2.240 2.290 555,012 +0.03(+1.33%)
Sep 26, 2018 2.320 2.346 2.100 2.260 964,511 -0.08(-3.42%)
Sep 25, 2018 2.270 2.400 2.270 2.340 1,582,030 +0.09(+4.00%)
Sep 24, 2018 2.130 2.350 2.122 2.250 1,598,620 +0.18(+8.70%)
Sep 21, 2018 2.030 2.110 1.980 2.070 1,456,600 +0.05(+2.48%)
Sep 20, 2018 1.930 2.040 1.930 2.020 1,327,193 +0.10(+5.21%)
Sep 19, 2018 1.920 2.005 1.900 1.920 616,469 +0.00(+0.00%)
Sep 18, 2018 1.930 1.990 1.890 1.920 637,327 +0.02(+1.05%)
Sep 17, 2018 1.870 2.000 1.850 1.900 622,260 +0.03(+1.60%)
Sep 14, 2018 1.880 1.910 1.840 1.870 426,700 -0.01(-0.53%)
Sep 13, 2018 1.870 1.950 1.810 1.880 490,500 +0.01(+0.53%)
Sep 12, 2018 1.850 1.910 1.820 1.870 973,879 +0.11(+6.25%)
Sep 11, 2018 1.740 1.810 1.730 1.760 520,456 +0.00(+0.00%)
Sep 10, 2018 1.780 1.830 1.720 1.760 796,830 +0.00(+0.00%)
Sep 07, 2018 1.800 1.800 1.680 1.760 974,200 -0.01(-0.56%)
Sep 06, 2018 1.900 2.000 1.740 1.770 1,199,399 -0.13(-6.84%)
Sep 05, 2018 1.780 1.910 1.700 1.900 1,119,852 +0.14(+7.95%)
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.