Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.193 3.470 3.170 3.453 64,774 +0.23(+7.02%)
May 29, 2008 3.453 3.487 3.198 3.227 75,745 -0.23(-6.71%)
May 28, 2008 3.595 3.651 3.340 3.459 89,188 -0.16(-4.53%)
May 27, 2008 3.680 3.680 3.555 3.623 82,125 +0.00(+0.00%)
May 26, 2008 3.629 3.680 3.437 3.623 0 +0.00(+0.00%)
May 23, 2008 3.629 3.680 3.437 3.623 72,388 +0.02(+0.63%)
May 22, 2008 3.906 3.963 3.572 3.600 555,473 -0.28(-7.15%)
May 21, 2008 3.844 4.047 3.817 3.878 261,551 +0.12(+3.16%)
May 20, 2008 3.595 3.815 3.549 3.759 288,804 +0.20(+5.56%)
May 19, 2008 3.419 3.617 3.397 3.561 185,644 +0.19(+5.71%)
May 16, 2008 3.227 3.368 3.227 3.368 241,947 +0.14(+4.20%)
May 15, 2008 3.232 3.249 3.029 3.232 97,918 -0.02(-0.70%)
May 14, 2008 3.255 3.295 3.113 3.255 87,075 -0.02(-0.69%)
May 13, 2008 3.350 3.397 3.278 3.278 55,594 -0.06(-1.86%)
May 12, 2008 3.476 3.476 3.305 3.340 37,521 +0.01(+0.34%)
May 09, 2008 3.447 3.447 3.255 3.329 52,562 -0.10(-2.81%)
May 08, 2008 3.340 3.430 3.283 3.425 122,914 +0.03(+0.83%)
May 07, 2008 3.283 3.425 3.187 3.397 186,827 +0.12(+3.63%)
May 06, 2008 2.887 3.317 2.881 3.278 386,729 +0.41(+14.42%)
May 05, 2008 2.825 2.870 2.825 2.864 113,098 +0.03(+1.20%)
May 02, 2008 2.819 2.842 2.819 2.830 56,391 +0.05(+1.63%)
May 01, 2008 2.847 2.847 2.723 2.785 47,560 -0.04(-1.40%)
Apr 30, 2008 2.802 2.836 2.745 2.825 30,260 +0.01(+0.20%)
Apr 29, 2008 2.881 2.927 2.757 2.819 28,043 -0.12(-4.05%)
Apr 28, 2008 2.904 2.938 2.864 2.938 34,182 +0.10(+3.57%)
Apr 25, 2008 2.853 2.915 2.837 2.837 38,686 -0.05(-1.75%)
Apr 24, 2008 2.915 2.921 2.802 2.887 33,092 -0.03(-1.16%)
Apr 23, 2008 2.949 2.972 2.842 2.921 23,318 -0.03(-0.96%)
Apr 22, 2008 2.944 2.982 2.910 2.949 41,690 +0.02(+0.77%)
Apr 21, 2008 2.887 2.927 2.779 2.927 38,234 +0.05(+1.77%)
Apr 18, 2008 2.859 2.876 2.745 2.876 35,330 +0.02(+0.79%)
Apr 17, 2008 2.774 2.853 2.723 2.853 59,987 +0.10(+3.70%)
Apr 16, 2008 2.717 2.768 2.717 2.751 18,725 +0.03(+1.25%)
Apr 15, 2008 2.661 2.757 2.661 2.717 107,228 +0.06(+2.35%)
Apr 14, 2008 2.661 2.695 2.610 2.655 72,703 -0.01(-0.42%)
Apr 11, 2008 2.661 2.695 2.649 2.666 52,642 -0.01(-0.42%)
Apr 10, 2008 2.678 2.683 2.632 2.678 26,144 +0.03(+1.07%)
Apr 09, 2008 2.570 2.683 2.530 2.649 144,855 +0.10(+3.77%)
Apr 08, 2008 2.542 2.649 2.508 2.553 177,845 +0.03(+1.35%)
Apr 07, 2008 2.434 2.530 2.434 2.519 51,494 +0.14(+5.70%)
Apr 04, 2008 2.355 2.394 2.349 2.383 15,704 +0.03(+1.20%)
Apr 03, 2008 2.310 2.396 2.310 2.355 18,018 +0.00(+0.00%)
Apr 02, 2008 2.434 2.434 2.338 2.355 22,081 -0.14(-5.45%)
Apr 01, 2008 2.366 2.491 2.366 2.491 34,800 -0.08(-3.30%)
Mar 31, 2008 2.519 2.576 2.407 2.576 59,708 +0.08(+3.17%)
Mar 28, 2008 2.468 2.519 2.440 2.496 37,097 +0.06(+2.56%)
Mar 27, 2008 2.304 2.462 2.298 2.434 38,863 +0.14(+6.17%)
Mar 26, 2008 2.321 2.321 2.247 2.293 38,156 -0.03(-1.22%)
Mar 25, 2008 2.219 2.321 2.219 2.321 24,378 +0.10(+4.59%)
Mar 24, 2008 2.179 2.295 2.179 2.219 46,547 +0.03(+1.55%)
Mar 21, 2008 2.293 2.310 2.095 2.185 45,576 +0.00(+0.00%)
Mar 20, 2008 2.293 2.310 2.095 2.185 45,576 -0.09(-3.76%)
Mar 19, 2008 2.355 2.372 2.271 2.271 43,279 -0.12(-4.95%)
Mar 18, 2008 2.304 2.412 2.304 2.389 38,510 +0.06(+2.68%)
Mar 17, 2008 2.293 2.327 2.270 2.327 29,147 -0.05(-2.14%)
Mar 14, 2008 2.485 2.519 2.378 2.378 13,778 -0.14(-5.62%)
Mar 13, 2008 2.202 2.536 2.202 2.519 115,354 +0.25(+10.97%)
Mar 12, 2008 2.111 2.338 2.111 2.270 40,806 -0.05(-1.95%)
Mar 11, 2008 2.179 2.315 2.134 2.315 34,623 +0.19(+8.78%)
Mar 10, 2008 2.268 2.268 2.032 2.128 301,369 -0.13(-5.76%)
Mar 07, 2008 2.281 2.361 2.253 2.259 100,338 -0.14(-5.90%)
Mar 06, 2008 2.349 2.406 2.338 2.400 4,063 +0.06(+2.41%)
Mar 05, 2008 2.434 2.451 2.264 2.344 81,005 -0.15(-6.12%)
Mar 04, 2008 2.502 2.547 2.332 2.496 98,925 -0.08(-3.08%)
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.