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

Evolution Petroleum Corp (NY: EPM )

5.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Jun 30, 2008 6.030 6.200 5.860 6.100 73,425 +0.24(+4.10%)
Jun 27, 2008 5.550 6.020 5.548 5.860 54,479 +0.41(+7.52%)
Jun 26, 2008 5.250 5.870 5.040 5.450 107,283 +0.42(+8.35%)
Jun 25, 2008 5.280 5.280 5.030 5.030 53,198 -0.14(-2.80%)
Jun 24, 2008 5.340 5.630 5.130 5.175 37,224 -0.12(-2.17%)
Jun 23, 2008 5.340 5.402 5.170 5.290 57,318 -0.11(-2.04%)
Jun 20, 2008 5.640 5.640 5.340 5.400 42,650 -0.22(-3.91%)
Jun 19, 2008 5.950 5.950 5.360 5.620 23,030 -0.27(-4.58%)
Jun 18, 2008 5.850 5.990 5.850 5.890 4,950 -0.01(-0.17%)
Jun 17, 2008 6.000 6.060 5.900 5.900 9,075 -0.15(-2.48%)
Jun 16, 2008 5.850 6.050 5.850 6.050 13,505 +0.18(+3.07%)
Jun 13, 2008 5.950 5.950 5.850 5.870 256,701 -0.04(-0.63%)
Jun 12, 2008 5.960 5.990 5.900 5.907 9,000 -0.16(-2.69%)
Jun 11, 2008 5.860 6.070 5.800 6.070 24,741 +0.06(+1.00%)
Jun 10, 2008 6.020 6.050 5.880 6.010 17,408 +0.02(+0.33%)
Jun 09, 2008 6.080 6.080 5.980 5.990 29,290 -0.10(-1.64%)
Jun 06, 2008 5.750 6.090 5.750 6.090 51,256 +0.15(+2.53%)
Jun 05, 2008 5.880 5.949 5.500 5.940 84,620 +0.09(+1.54%)
Jun 04, 2008 5.950 5.990 5.750 5.850 34,421 +0.00(+0.00%)
Jun 03, 2008 5.790 5.900 5.710 5.850 16,716 -0.03(-0.51%)
Jun 02, 2008 6.130 6.130 5.710 5.880 25,791 -0.22(-3.61%)
May 30, 2008 5.640 6.130 5.600 6.100 36,668 +0.40(+7.02%)
May 29, 2008 6.100 6.160 5.650 5.700 42,878 -0.41(-6.71%)
May 28, 2008 6.350 6.450 5.900 6.110 50,488 -0.29(-4.53%)
May 27, 2008 6.500 6.500 6.280 6.400 46,490 +0.00(+0.00%)
May 26, 2008 6.410 6.500 6.071 6.400 0 +0.00(+0.00%)
May 23, 2008 6.410 6.500 6.071 6.400 40,978 +0.04(+0.63%)
May 22, 2008 6.900 7.000 6.310 6.360 314,444 -0.49(-7.15%)
May 21, 2008 6.790 7.150 6.743 6.850 148,060 +0.21(+3.16%)
May 20, 2008 6.350 6.739 6.270 6.640 163,487 +0.35(+5.56%)
May 19, 2008 6.040 6.390 6.000 6.290 105,090 +0.34(+5.71%)
May 16, 2008 5.700 5.950 5.700 5.950 136,962 +0.24(+4.20%)
May 15, 2008 5.710 5.740 5.350 5.710 55,430 -0.04(-0.70%)
May 14, 2008 5.750 5.820 5.500 5.750 49,292 -0.04(-0.69%)
May 13, 2008 5.918 6.000 5.790 5.790 31,471 -0.11(-1.86%)
May 12, 2008 6.140 6.140 5.839 5.900 21,240 +0.02(+0.34%)
May 09, 2008 6.090 6.090 5.750 5.880 29,755 -0.17(-2.81%)
May 08, 2008 5.900 6.060 5.800 6.050 69,580 +0.05(+0.83%)
May 07, 2008 5.800 6.050 5.630 6.000 105,760 +0.21(+3.63%)
May 06, 2008 5.100 5.860 5.090 5.790 218,921 +0.73(+14.42%)
May 05, 2008 4.990 5.070 4.990 5.060 64,023 +0.06(+1.20%)
May 02, 2008 4.980 5.020 4.980 5.000 31,922 +0.08(+1.63%)
May 01, 2008 5.030 5.030 4.810 4.920 26,923 -0.07(-1.40%)
Apr 30, 2008 4.950 5.010 4.850 4.990 17,130 +0.01(+0.20%)
Apr 29, 2008 5.090 5.170 4.870 4.980 15,875 -0.21(-4.05%)
Apr 28, 2008 5.130 5.190 5.060 5.190 19,350 +0.18(+3.57%)
Apr 25, 2008 5.040 5.150 5.011 5.011 21,900 -0.09(-1.75%)
Apr 24, 2008 5.150 5.160 4.950 5.100 18,733 -0.06(-1.16%)
Apr 23, 2008 5.210 5.250 5.021 5.160 13,200 -0.05(-0.96%)
Apr 22, 2008 5.200 5.267 5.140 5.210 23,600 +0.04(+0.77%)
Apr 21, 2008 5.100 5.170 4.910 5.170 21,644 +0.09(+1.77%)
Apr 18, 2008 5.050 5.080 4.850 5.080 20,000 +0.04(+0.79%)
Apr 17, 2008 4.900 5.040 4.810 5.040 33,958 +0.18(+3.70%)
Apr 16, 2008 4.800 4.890 4.800 4.860 10,600 +0.06(+1.25%)
Apr 15, 2008 4.700 4.870 4.700 4.800 60,700 +0.11(+2.35%)
Apr 14, 2008 4.700 4.760 4.610 4.690 41,156 -0.02(-0.42%)
Apr 11, 2008 4.700 4.760 4.680 4.710 29,800 -0.02(-0.42%)
Apr 10, 2008 4.730 4.740 4.650 4.730 14,800 +0.05(+1.07%)
Apr 09, 2008 4.540 4.740 4.470 4.680 82,000 +0.17(+3.77%)
Apr 08, 2008 4.490 4.680 4.430 4.510 100,675 +0.06(+1.35%)
Apr 07, 2008 4.300 4.470 4.300 4.450 29,150 +0.24(+5.70%)
Apr 04, 2008 4.160 4.230 4.150 4.210 8,890 +0.05(+1.20%)
Apr 03, 2008 4.080 4.233 4.080 4.160 10,200 +0.00(+0.00%)
Apr 02, 2008 4.300 4.300 4.130 4.160 12,500 -0.24(-5.45%)
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.