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

Evolution Petroleum Corp (NY: EPM )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 21, 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 5.820 5.960 5.660 5.940 60,363 +0.17(+2.95%)
Oct 28, 2010 5.750 5.850 5.670 5.770 38,242 +0.06(+1.05%)
Oct 27, 2010 5.710 5.749 5.500 5.710 107,397 -0.12(-2.06%)
Oct 25, 2010 5.990 6.090 5.800 5.830 31,085 -0.06(-1.02%)
Oct 22, 2010 5.940 6.000 5.800 5.890 33,224 -0.01(-0.17%)
Oct 21, 2010 6.280 6.280 5.860 5.900 76,430 -0.34(-5.45%)
Oct 20, 2010 6.140 6.350 6.110 6.240 40,700 +0.14(+2.30%)
Oct 19, 2010 6.300 6.350 6.000 6.100 72,199 -0.30(-4.69%)
Oct 18, 2010 6.230 6.400 6.150 6.400 111,616 +0.20(+3.23%)
Oct 15, 2010 6.200 6.250 6.150 6.200 79,606 +0.02(+0.32%)
Oct 14, 2010 6.040 6.200 6.040 6.180 63,713 +0.10(+1.64%)
Oct 13, 2010 6.050 6.150 6.050 6.080 55,557 +0.01(+0.16%)
Oct 12, 2010 6.070 6.150 6.020 6.070 32,233 -0.01(-0.16%)
Oct 11, 2010 6.080 6.120 6.000 6.080 43,351 +0.03(+0.50%)
Oct 08, 2010 6.050 6.050 6.000 6.050 39,147 +0.05(+0.83%)
Oct 07, 2010 6.040 6.160 5.990 6.000 292 +0.02(+0.33%)
Oct 06, 2010 6.160 6.179 5.970 5.980 71,920 -0.18(-2.92%)
Oct 05, 2010 6.170 6.200 6.020 6.160 99,048 +0.07(+1.15%)
Oct 04, 2010 6.200 6.200 6.050 6.090 41,963 -0.15(-2.40%)
Oct 01, 2010 6.240 6.300 5.970 6.240 144,767 +0.23(+3.88%)
Sep 30, 2010 6.007 6.010 5.910 6.007 989 +0.01(+0.11%)
Sep 29, 2010 5.890 6.000 5.850 6.000 81,114 +0.08(+1.35%)
Sep 28, 2010 5.820 5.920 5.550 5.920 138 +0.13(+2.25%)
Sep 27, 2010 5.800 5.840 5.755 5.790 39,330 -0.04(-0.69%)
Sep 24, 2010 5.760 5.830 5.700 5.830 38,866 +0.18(+3.19%)
Sep 23, 2010 5.720 5.800 5.650 5.650 571 -0.09(-1.57%)
Sep 22, 2010 5.830 5.850 5.650 5.740 64,491 -0.02(-0.35%)
Sep 21, 2010 5.950 5.990 5.710 5.760 66,291 -0.17(-2.87%)
Sep 20, 2010 5.720 5.950 5.670 5.930 118,523 +0.20(+3.49%)
Sep 17, 2010 5.730 5.800 5.660 5.730 86,673 +0.03(+0.53%)
Sep 15, 2010 5.580 5.700 5.540 5.700 43,526 +0.13(+2.33%)
Sep 14, 2010 5.620 5.640 5.450 5.570 500 +0.04(+0.72%)
Sep 13, 2010 5.690 5.739 5.300 5.530 239,476 -0.05(-0.90%)
Sep 10, 2010 5.550 5.740 5.510 5.580 174,740 +0.09(+1.64%)
Sep 09, 2010 5.040 5.650 4.900 5.490 735,396 +0.54(+10.91%)
Sep 08, 2010 4.890 5.100 4.890 4.950 28,011 +0.09(+1.85%)
Sep 07, 2010 5.050 5.050 4.850 4.860 465 -0.19(-3.76%)
Sep 03, 2010 5.180 5.180 5.000 5.050 33,727 -0.07(-1.37%)
Sep 02, 2010 4.940 5.190 4.930 5.120 231 +0.16(+3.23%)
Sep 01, 2010 4.870 4.970 4.870 4.960 32,762 +0.17(+3.55%)
Aug 31, 2010 4.740 4.880 4.690 4.790 48,482 +0.04(+0.86%)
Aug 30, 2010 4.620 4.850 4.600 4.749 88,713 +0.22(+4.83%)
Aug 27, 2010 4.530 4.620 4.100 4.530 715,753 +0.19(+4.38%)
Aug 26, 2010 4.270 4.370 4.270 4.340 40,930 +0.07(+1.64%)
Aug 25, 2010 4.240 4.300 4.210 4.270 323 +0.03(+0.71%)
Aug 24, 2010 4.400 4.400 4.200 4.240 1,311 -0.18(-4.07%)
Aug 23, 2010 4.400 4.560 4.400 4.420 32,985 +0.02(+0.45%)
Aug 20, 2010 4.370 4.540 4.250 4.400 62,436 +0.00(+0.00%)
Aug 19, 2010 4.540 4.600 4.370 4.400 487 -0.14(-3.08%)
Aug 18, 2010 4.600 4.600 4.510 4.540 4,975 -0.06(-1.30%)
Aug 17, 2010 4.600 4.689 4.550 4.600 778 +0.10(+2.22%)
Aug 16, 2010 4.410 4.600 4.410 4.500 75,433 +0.09(+2.04%)
Aug 13, 2010 4.410 4.680 4.410 4.410 45,555 -0.09(-2.00%)
Aug 12, 2010 4.600 4.780 4.490 4.500 66,084 -0.14(-3.02%)
Aug 11, 2010 4.950 5.000 4.640 4.640 1,412 -0.36(-7.20%)
Aug 10, 2010 5.090 5.165 4.970 5.000 602 -0.14(-2.72%)
Aug 09, 2010 5.150 5.230 5.120 5.140 28,736 -0.02(-0.39%)
Aug 06, 2010 5.160 5.310 5.130 5.160 25,637 -0.15(-2.82%)
Aug 05, 2010 5.460 5.480 5.280 5.310 60,149 -0.14(-2.57%)
Aug 04, 2010 5.490 5.500 5.440 5.450 45,592 -0.03(-0.55%)
Aug 03, 2010 5.650 5.740 5.450 5.480 34,049 -0.21(-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.