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

Evolution Petroleum Corp (NY: EPM )

5.570 -0.010 (-0.18%)
Streaming Delayed Price Updated: 2:38 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 (%)
Nov 30, 2011 7.670 7.670 7.190 7.300 160,454 +0.20(+2.82%)
Nov 29, 2011 7.150 7.150 7.021 7.100 52,190 -0.06(-0.84%)
Nov 28, 2011 7.100 7.160 6.970 7.160 118,584 +0.22(+3.17%)
Nov 25, 2011 7.200 7.200 6.855 6.940 73,384 -0.05(-0.72%)
Nov 23, 2011 6.950 7.030 6.870 6.990 103,746 +0.00(+0.00%)
Nov 22, 2011 7.050 7.050 6.950 6.990 29,386 -0.03(-0.43%)
Nov 21, 2011 7.000 7.090 6.990 7.020 62,166 -0.08(-1.13%)
Nov 18, 2011 7.160 7.180 7.031 7.100 41,150 +0.08(+1.14%)
Nov 17, 2011 7.050 7.160 6.935 7.020 95,821 -0.02(-0.28%)
Nov 16, 2011 6.970 7.230 6.970 7.040 50,220 +0.01(+0.14%)
Nov 15, 2011 6.860 7.060 6.800 7.030 47,361 +0.18(+2.63%)
Nov 14, 2011 6.990 7.060 6.800 6.850 59,494 -0.17(-2.42%)
Nov 11, 2011 7.040 7.050 6.940 7.020 35,278 +0.09(+1.30%)
Nov 10, 2011 7.160 7.160 6.900 6.930 53,443 +0.03(+0.43%)
Nov 09, 2011 7.140 7.320 6.888 6.900 82,870 -0.37(-5.09%)
Nov 08, 2011 7.300 7.320 7.120 7.270 59,888 +0.02(+0.28%)
Nov 07, 2011 7.170 7.320 6.990 7.250 55,447 +0.03(+0.42%)
Nov 04, 2011 7.130 7.250 7.040 7.220 63,084 +0.00(+0.00%)
Nov 03, 2011 7.050 7.230 6.900 7.220 73,065 +0.26(+3.74%)
Nov 02, 2011 7.010 7.051 6.780 6.960 67,374 +0.10(+1.46%)
Nov 01, 2011 6.650 7.040 6.650 6.860 60,694 -0.05(-0.72%)
Oct 31, 2011 7.000 7.150 6.910 6.910 103,320 -0.16(-2.26%)
Oct 28, 2011 7.190 7.270 7.050 7.070 62,723 -0.13(-1.81%)
Oct 27, 2011 7.020 7.360 6.970 7.200 250,309 +0.30(+4.35%)
Oct 26, 2011 7.000 7.000 6.800 6.900 74,170 -0.01(-0.14%)
Oct 25, 2011 6.940 7.000 6.790 6.910 50,354 -0.09(-1.29%)
Oct 24, 2011 6.840 7.000 6.710 7.000 64,743 +0.16(+2.34%)
Oct 21, 2011 6.730 6.880 6.710 6.840 114,573 +0.13(+1.94%)
Oct 20, 2011 6.710 6.850 6.500 6.710 124,842 -0.20(-2.89%)
Oct 19, 2011 7.070 7.070 6.760 6.910 82,374 -0.19(-2.68%)
Oct 18, 2011 6.840 7.110 6.752 7.100 83,998 +0.28(+4.11%)
Oct 17, 2011 7.100 7.100 6.800 6.820 69,314 -0.28(-3.94%)
Oct 14, 2011 7.050 7.120 6.960 7.100 66,832 +0.09(+1.28%)
Oct 13, 2011 7.060 7.060 6.730 7.010 104,195 -0.02(-0.28%)
Oct 12, 2011 7.000 7.030 6.970 7.030 209,358 +0.06(+0.86%)
Oct 11, 2011 6.900 7.030 6.900 6.970 73,139 -0.02(-0.29%)
Oct 10, 2011 7.030 7.050 6.860 6.990 100,091 +0.03(+0.43%)
Oct 07, 2011 7.060 7.090 6.820 6.960 66,774 -0.07(-1.00%)
Oct 06, 2011 7.140 7.160 6.940 7.030 98,178 -0.13(-1.82%)
Oct 05, 2011 7.250 7.260 7.030 7.160 56,081 -0.04(-0.56%)
Oct 04, 2011 6.630 7.350 6.500 7.200 140,630 +0.47(+6.98%)
Oct 03, 2011 7.100 7.180 6.730 6.730 131,005 -0.33(-4.67%)
Sep 30, 2011 6.920 7.060 6.900 7.060 173,556 +0.01(+0.14%)
Sep 29, 2011 7.100 7.100 6.750 7.050 57,454 +0.10(+1.44%)
Sep 28, 2011 7.080 7.250 6.900 6.950 103,034 -0.10(-1.42%)
Sep 27, 2011 7.110 7.300 6.910 7.050 149,316 +0.18(+2.62%)
Sep 26, 2011 6.820 6.880 6.650 6.870 126,856 +0.09(+1.33%)
Sep 23, 2011 6.800 7.030 6.750 6.780 111,255 -0.06(-0.88%)
Sep 22, 2011 6.800 6.990 6.620 6.840 275,245 -0.17(-2.43%)
Sep 21, 2011 7.100 7.310 7.000 7.010 178,982 -0.11(-1.54%)
Sep 20, 2011 7.080 7.340 7.080 7.120 129,289 +0.05(+0.71%)
Sep 19, 2011 7.030 7.150 6.920 7.070 69,167 -0.07(-0.98%)
Sep 16, 2011 7.220 7.409 7.130 7.140 116,082 -0.01(-0.14%)
Sep 15, 2011 6.980 7.240 6.880 7.150 89,020 +0.23(+3.32%)
Sep 14, 2011 6.840 7.000 6.750 6.920 220,211 +0.14(+2.06%)
Sep 13, 2011 6.480 6.870 6.480 6.780 214,997 +0.30(+4.63%)
Sep 12, 2011 6.420 6.530 6.260 6.480 88,118 +0.03(+0.47%)
Sep 09, 2011 6.720 6.720 6.340 6.450 101,747 -0.35(-5.15%)
Sep 08, 2011 6.450 6.910 6.450 6.800 390,285 +0.31(+4.78%)
Sep 07, 2011 6.170 6.840 6.170 6.490 187,759 +0.44(+7.27%)
Sep 06, 2011 6.000 6.110 5.900 6.050 123,721 -0.01(-0.17%)
Sep 02, 2011 6.060 6.240 6.060 6.060 78,141 -0.05(-0.82%)
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.