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

Evolution Petroleum Corp (NY: EPM )

5.150 -0.110 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2008 1.360 1.640 1.360 1.630 132,492 +0.18(+12.41%)
Oct 30, 2008 1.450 1.460 1.424 1.450 812,005 -0.01(-0.68%)
Oct 29, 2008 1.410 1.490 1.400 1.460 54,145 +0.06(+4.29%)
Oct 28, 2008 1.480 1.480 1.290 1.400 54,500 -0.07(-4.76%)
Oct 27, 2008 1.460 1.490 1.400 1.470 56,096 +0.04(+2.80%)
Oct 24, 2008 1.750 1.750 1.430 1.430 155,248 -0.37(-20.56%)
Oct 23, 2008 1.750 2.100 1.750 1.800 68,500 +0.06(+3.45%)
Oct 22, 2008 1.990 2.010 1.740 1.740 72,380 -0.18(-9.37%)
Oct 21, 2008 2.050 2.120 1.900 1.920 50,820 -0.08(-4.00%)
Oct 20, 2008 2.100 2.230 1.931 2.000 73,772 +0.10(+5.26%)
Oct 17, 2008 1.760 1.960 1.760 1.900 107,000 +0.20(+11.76%)
Oct 16, 2008 1.900 1.968 1.700 1.700 31,902 -0.17(-9.09%)
Oct 15, 2008 1.940 1.940 1.750 1.870 72,500 +0.13(+7.47%)
Oct 14, 2008 2.120 2.250 1.740 1.740 133,287 -0.38(-17.92%)
Oct 13, 2008 1.760 2.120 1.750 2.120 44,156 +0.52(+32.50%)
Oct 10, 2008 1.750 2.100 1.490 1.600 172,366 -0.35(-17.95%)
Oct 09, 2008 2.000 2.050 1.950 1.950 51,567 +0.00(+0.01%)
Oct 08, 2008 2.500 2.500 1.800 1.950 58,505 -0.07(-3.47%)
Oct 07, 2008 2.480 2.560 2.000 2.020 46,550 -0.53(-20.78%)
Oct 06, 2008 2.510 2.550 2.260 2.550 72,450 -0.05(-1.92%)
Oct 03, 2008 2.750 2.750 2.558 2.600 267,050 +0.05(+1.96%)
Oct 02, 2008 2.900 2.900 2.500 2.550 98,599 -0.32(-11.15%)
Oct 01, 2008 3.040 3.065 2.850 2.870 37,660 -0.18(-5.90%)
Sep 30, 2008 2.960 3.060 2.600 3.050 159,951 +0.05(+1.67%)
Sep 29, 2008 3.370 3.400 2.900 3.000 35,300 -0.41(-12.02%)
Sep 26, 2008 3.750 3.800 3.350 3.410 0 -0.35(-9.31%)
Sep 25, 2008 3.700 3.760 3.700 3.760 8,400 +0.01(+0.27%)
Sep 24, 2008 3.820 3.890 3.750 3.750 41,359 +0.01(+0.27%)
Sep 23, 2008 3.750 3.803 3.700 3.740 25,380 -0.02(-0.53%)
Sep 22, 2008 3.550 3.900 3.450 3.760 34,040 +0.25(+7.12%)
Sep 19, 2008 3.600 3.600 3.500 3.510 0 -0.04(-1.13%)
Sep 18, 2008 3.510 3.600 3.510 3.550 15,400 -0.02(-0.56%)
Sep 17, 2008 3.450 3.600 3.330 3.570 36,519 +0.22(+6.57%)
Sep 16, 2008 3.420 3.550 3.050 3.350 56,336 -0.21(-5.77%)
Sep 15, 2008 3.600 3.730 3.500 3.555 8,764 -0.23(-6.20%)
Sep 12, 2008 3.250 3.905 3.250 3.790 52,125 +0.48(+14.50%)
Sep 11, 2008 3.370 3.520 3.250 3.310 26,650 -0.20(-5.70%)
Sep 10, 2008 3.500 3.530 3.250 3.510 85,697 -0.03(-0.85%)
Sep 09, 2008 3.540 3.620 3.450 3.540 58,200 +0.00(+0.00%)
Sep 08, 2008 3.690 3.690 3.540 3.540 47,897 -0.07(-1.94%)
Sep 05, 2008 3.600 3.630 3.537 3.610 0 +0.00(+0.00%)
Sep 04, 2008 3.500 3.675 3.500 3.610 65,553 +0.32(+9.73%)
Sep 03, 2008 3.360 3.400 3.210 3.290 22,100 -0.11(-3.24%)
Sep 02, 2008 3.640 3.640 3.350 3.400 31,837 -0.24(-6.59%)
Aug 29, 2008 3.720 3.730 3.620 3.640 23,861 -0.09(-2.41%)
Aug 28, 2008 3.750 3.820 3.730 3.730 14,200 -0.02(-0.53%)
Aug 27, 2008 3.740 3.795 3.700 3.750 20,240 +0.06(+1.63%)
Aug 26, 2008 3.740 3.830 3.610 3.690 19,032 -0.04(-1.20%)
Aug 25, 2008 3.780 3.780 3.660 3.735 26,905 +0.05(+1.49%)
Aug 22, 2008 3.610 3.790 3.605 3.680 49,055 -0.02(-0.54%)
Aug 21, 2008 3.700 3.800 3.670 3.700 57,526 +0.00(+0.00%)
Aug 20, 2008 3.650 3.990 3.650 3.700 72,236 +0.10(+2.78%)
Aug 19, 2008 3.550 3.680 3.510 3.600 40,953 -0.06(-1.64%)
Aug 18, 2008 3.950 3.960 3.650 3.660 39,917 -0.29(-7.34%)
Aug 15, 2008 4.000 4.020 3.850 3.950 0 -0.05(-1.25%)
Aug 14, 2008 3.990 4.040 3.990 4.000 1,900 -0.04(-0.99%)
Aug 13, 2008 4.030 4.050 3.960 4.040 10,400 -0.03(-0.74%)
Aug 12, 2008 4.020 4.090 4.005 4.070 30,855 +0.06(+1.50%)
Aug 11, 2008 4.020 4.140 3.910 4.010 33,879 -0.18(-4.30%)
Aug 08, 2008 4.170 4.200 4.110 4.190 10,620 +0.03(+0.72%)
Aug 07, 2008 4.150 4.250 4.100 4.160 73,300 +0.02(+0.48%)
Aug 06, 2008 4.070 4.140 4.050 4.140 20,900 +0.03(+0.73%)
Aug 05, 2008 4.710 4.710 4.050 4.110 45,275 -0.65(-13.66%)
Aug 04, 2008 4.850 4.900 4.730 4.760 12,500 -0.10(-2.06%)
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.