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: 6:30 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 29, 2010 3.280 3.359 3.190 3.347 107,113 +0.10(+2.95%)
Oct 28, 2010 3.240 3.297 3.195 3.252 67,860 +0.03(+1.05%)
Oct 27, 2010 3.218 3.240 3.099 3.218 190,575 -0.07(-2.06%)
Oct 25, 2010 3.376 3.432 3.269 3.285 55,160 -0.03(-1.02%)
Oct 22, 2010 3.347 3.381 3.269 3.319 58,955 -0.01(-0.17%)
Oct 21, 2010 3.539 3.539 3.302 3.325 135,624 -0.19(-5.45%)
Oct 20, 2010 3.460 3.578 3.443 3.517 72,221 +0.08(+2.29%)
Oct 19, 2010 3.550 3.578 3.381 3.438 128,116 -0.17(-4.69%)
Oct 18, 2010 3.511 3.607 3.466 3.607 198,061 +0.11(+3.23%)
Oct 15, 2010 3.494 3.522 3.466 3.494 141,260 +0.01(+0.32%)
Oct 14, 2010 3.404 3.494 3.404 3.483 113,058 +0.06(+1.64%)
Oct 13, 2010 3.409 3.466 3.409 3.426 98,585 +0.01(+0.16%)
Oct 12, 2010 3.421 3.466 3.393 3.421 57,197 -0.01(-0.16%)
Oct 11, 2010 3.426 3.449 3.381 3.426 76,925 +0.02(+0.50%)
Oct 08, 2010 3.409 3.409 3.381 3.409 69,466 +0.03(+0.83%)
Oct 07, 2010 3.404 3.471 3.376 3.381 518 +0.01(+0.33%)
Oct 06, 2010 3.471 3.482 3.364 3.370 127,621 -0.10(-2.92%)
Oct 05, 2010 3.477 3.494 3.393 3.471 175,759 +0.04(+1.15%)
Oct 04, 2010 3.494 3.494 3.409 3.432 74,462 -0.08(-2.40%)
Oct 01, 2010 3.517 3.550 3.364 3.517 256,887 +0.13(+3.88%)
Sep 30, 2010 3.385 3.387 3.331 3.385 1,754 +0.00(+0.11%)
Sep 29, 2010 3.319 3.381 3.297 3.381 143,936 +0.05(+1.35%)
Sep 28, 2010 3.280 3.336 3.128 3.336 244 +0.07(+2.25%)
Sep 27, 2010 3.269 3.291 3.243 3.263 69,790 -0.02(-0.69%)
Sep 24, 2010 3.246 3.285 3.212 3.285 68,967 +0.10(+3.19%)
Sep 23, 2010 3.223 3.269 3.184 3.184 1,013 -0.05(-1.57%)
Sep 22, 2010 3.285 3.297 3.184 3.235 114,438 -0.01(-0.35%)
Sep 21, 2010 3.353 3.376 3.218 3.246 117,632 -0.10(-2.87%)
Sep 20, 2010 3.223 3.353 3.195 3.342 210,318 +0.11(+3.49%)
Sep 17, 2010 3.229 3.269 3.190 3.229 153,800 +0.02(+0.53%)
Sep 15, 2010 3.145 3.212 3.122 3.212 77,236 +0.07(+2.33%)
Sep 14, 2010 3.167 3.178 3.071 3.139 887 +0.02(+0.72%)
Sep 13, 2010 3.207 3.234 2.987 3.116 424,948 -0.03(-0.90%)
Sep 10, 2010 3.128 3.235 3.105 3.145 310,074 +0.05(+1.64%)
Sep 09, 2010 2.840 3.184 2.761 3.094 1,304,953 +0.30(+10.91%)
Sep 08, 2010 2.756 2.874 2.756 2.790 49,705 +0.05(+1.85%)
Sep 07, 2010 2.846 2.846 2.733 2.739 825 -0.11(-3.76%)
Sep 03, 2010 2.919 2.919 2.818 2.846 59,848 -0.04(-1.37%)
Sep 02, 2010 2.784 2.925 2.778 2.885 409 +0.09(+3.23%)
Sep 01, 2010 2.744 2.801 2.744 2.795 58,135 +0.10(+3.55%)
Aug 31, 2010 2.671 2.750 2.643 2.699 86,030 +0.02(+0.86%)
Aug 30, 2010 2.604 2.733 2.592 2.676 157,420 +0.12(+4.83%)
Aug 27, 2010 2.553 2.604 2.311 2.553 1,270,097 +0.11(+4.38%)
Aug 26, 2010 2.406 2.463 2.406 2.446 72,629 +0.04(+1.64%)
Aug 25, 2010 2.389 2.423 2.373 2.406 573 +0.02(+0.71%)
Aug 24, 2010 2.480 2.480 2.367 2.389 2,326 -0.10(-4.07%)
Aug 23, 2010 2.480 2.570 2.480 2.491 58,531 +0.01(+0.45%)
Aug 20, 2010 2.463 2.558 2.395 2.480 110,792 +0.00(+0.00%)
Aug 19, 2010 2.558 2.592 2.463 2.480 864 -0.08(-3.08%)
Aug 18, 2010 2.592 2.592 2.542 2.558 8,828 -0.03(-1.30%)
Aug 17, 2010 2.592 2.642 2.564 2.592 1,380 +0.06(+2.22%)
Aug 16, 2010 2.485 2.592 2.485 2.536 133,855 +0.05(+2.04%)
Aug 13, 2010 2.485 2.637 2.485 2.485 80,836 -0.05(-2.00%)
Aug 12, 2010 2.592 2.694 2.530 2.536 117,265 -0.08(-3.02%)
Aug 11, 2010 2.790 2.818 2.615 2.615 2,505 -0.20(-7.20%)
Aug 10, 2010 2.868 2.911 2.801 2.818 1,068 -0.08(-2.72%)
Aug 09, 2010 2.902 2.947 2.885 2.897 50,991 -0.01(-0.39%)
Aug 06, 2010 2.908 2.992 2.891 2.908 45,492 -0.08(-2.82%)
Aug 05, 2010 3.077 3.088 2.975 2.992 106,733 -0.08(-2.57%)
Aug 04, 2010 3.094 3.099 3.066 3.071 80,902 -0.02(-0.55%)
Aug 03, 2010 3.184 3.235 3.071 3.088 60,419 -0.12(-3.69%)
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.