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, 2012 8.210 8.220 8.010 8.200 54,209 -0.03(-0.36%)
Oct 26, 2012 8.300 8.230 8.230 8.230 29,800 -0.05(-0.60%)
Oct 25, 2012 8.200 8.350 8.110 8.280 21,872 +0.12(+1.47%)
Oct 24, 2012 8.170 8.240 8.150 8.160 49,737 +0.01(+0.12%)
Oct 23, 2012 8.100 8.195 8.050 8.150 42,124 -0.04(-0.49%)
Oct 19, 2012 8.270 8.320 8.160 8.190 59,350 -0.12(-1.44%)
Oct 18, 2012 8.300 8.350 8.250 8.310 9,700 -0.01(-0.12%)
Oct 17, 2012 8.290 8.350 8.200 8.320 29,474 +0.03(+0.36%)
Oct 16, 2012 8.350 8.350 8.180 8.290 34,170 -0.03(-0.36%)
Oct 15, 2012 8.300 8.400 8.250 8.320 15,438 -0.01(-0.12%)
Oct 12, 2012 8.300 8.400 8.290 8.330 11,922 +0.00(+0.00%)
Oct 11, 2012 8.300 8.400 8.300 8.330 42,583 +0.04(+0.48%)
Oct 10, 2012 8.250 8.300 8.220 8.290 26,576 +0.04(+0.48%)
Oct 09, 2012 8.210 8.280 8.010 8.250 30,133 +0.03(+0.36%)
Oct 08, 2012 8.170 8.360 8.130 8.220 40,252 +0.05(+0.61%)
Oct 05, 2012 8.230 8.250 8.160 8.170 12,027 -0.06(-0.73%)
Oct 04, 2012 8.250 8.280 8.120 8.230 16,118 +0.00(+0.00%)
Oct 03, 2012 8.200 8.330 8.100 8.230 55,814 -0.04(-0.48%)
Oct 02, 2012 8.150 8.320 8.080 8.270 63,927 +0.17(+2.10%)
Oct 01, 2012 8.170 8.170 8.050 8.100 99,628 +0.02(+0.25%)
Sep 28, 2012 8.150 8.220 8.080 8.080 55,418 -0.17(-2.06%)
Sep 27, 2012 8.250 8.260 8.160 8.250 46,866 +0.06(+0.73%)
Sep 26, 2012 8.150 8.270 8.090 8.190 69,505 +0.08(+0.99%)
Sep 25, 2012 8.340 8.390 8.080 8.110 76,881 -0.20(-2.41%)
Sep 24, 2012 8.130 8.350 8.090 8.310 44,569 +0.07(+0.85%)
Sep 21, 2012 8.120 8.250 8.030 8.240 110,401 +0.24(+3.00%)
Sep 20, 2012 8.000 8.030 7.970 8.000 41,987 -0.02(-0.25%)
Sep 19, 2012 8.120 8.170 7.910 8.020 94,935 -0.15(-1.84%)
Sep 18, 2012 8.360 8.470 8.100 8.170 74,073 -0.28(-3.31%)
Sep 17, 2012 8.430 8.480 8.335 8.450 38,316 -0.05(-0.59%)
Sep 14, 2012 8.370 8.520 8.220 8.500 97,691 +0.18(+2.16%)
Sep 13, 2012 8.290 8.440 7.800 8.320 95,842 -0.01(-0.12%)
Sep 12, 2012 8.510 8.510 8.230 8.330 30,677 -0.18(-2.12%)
Sep 11, 2012 8.360 8.520 8.360 8.510 41,950 +0.13(+1.55%)
Sep 10, 2012 8.210 8.390 8.140 8.380 42,280 +0.08(+0.96%)
Sep 07, 2012 8.210 8.330 8.010 8.300 66,160 +0.13(+1.59%)
Sep 06, 2012 8.000 8.230 8.000 8.170 40,760 +0.24(+3.03%)
Sep 05, 2012 7.760 8.000 7.760 7.930 48,340 +0.11(+1.41%)
Sep 04, 2012 8.030 8.080 7.750 7.820 108,291 -0.20(-2.49%)
Aug 31, 2012 7.910 8.060 7.822 8.020 58,080 +0.16(+2.04%)
Aug 30, 2012 7.990 7.990 7.800 7.860 49,078 -0.15(-1.87%)
Aug 29, 2012 8.060 8.070 7.990 8.010 31,325 -0.06(-0.74%)
Aug 27, 2012 8.050 8.180 7.981 8.070 57,688 +0.01(+0.12%)
Aug 24, 2012 8.030 8.130 7.700 8.060 136,943 -0.03(-0.37%)
Aug 23, 2012 8.260 8.380 8.030 8.090 66,733 -0.17(-2.06%)
Aug 22, 2012 8.240 8.410 7.824 8.260 122,075 -0.04(-0.48%)
Aug 21, 2012 8.520 8.550 8.300 8.300 49,408 -0.19(-2.24%)
Aug 20, 2012 8.530 8.600 8.450 8.490 39,004 -0.10(-1.16%)
Aug 17, 2012 8.450 8.590 8.350 8.590 47,652 +0.10(+1.18%)
Aug 16, 2012 8.330 8.490 8.330 8.490 26,306 +0.13(+1.56%)
Aug 15, 2012 8.210 8.400 8.210 8.360 58,085 +0.07(+0.84%)
Aug 14, 2012 8.230 8.510 8.200 8.290 186,907 +0.09(+1.10%)
Aug 13, 2012 8.370 8.390 8.135 8.200 70,575 -0.12(-1.44%)
Aug 10, 2012 8.310 8.351 8.240 8.320 4,754 -0.01(-0.12%)
Aug 09, 2012 8.290 8.460 8.245 8.330 23,702 +0.00(+0.00%)
Aug 08, 2012 8.300 8.370 8.300 8.330 16,335 +0.01(+0.12%)
Aug 07, 2012 8.050 8.390 8.020 8.320 42,148 +0.31(+3.87%)
Aug 06, 2012 8.240 8.390 7.940 8.010 37,545 -0.21(-2.55%)
Aug 03, 2012 8.020 8.250 8.020 8.220 23,618 +0.28(+3.53%)
Aug 02, 2012 7.940 8.020 7.760 7.940 63,422 -0.02(-0.25%)
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.