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 (%)
Aug 29, 2008 3.720 3.730 3.620 3.640 23,861 -0.09(-2.41%)
Aug 28, 2008 3.750 3.820 3.730 3.730 14,200 -0.02(-0.53%)
Aug 27, 2008 3.740 3.795 3.700 3.750 20,240 +0.06(+1.63%)
Aug 26, 2008 3.740 3.830 3.610 3.690 19,032 -0.04(-1.20%)
Aug 25, 2008 3.780 3.780 3.660 3.735 26,905 +0.05(+1.49%)
Aug 22, 2008 3.610 3.790 3.605 3.680 49,055 -0.02(-0.54%)
Aug 21, 2008 3.700 3.800 3.670 3.700 57,526 +0.00(+0.00%)
Aug 20, 2008 3.650 3.990 3.650 3.700 72,236 +0.10(+2.78%)
Aug 19, 2008 3.550 3.680 3.510 3.600 40,953 -0.06(-1.64%)
Aug 18, 2008 3.950 3.960 3.650 3.660 39,917 -0.29(-7.34%)
Aug 15, 2008 4.000 4.020 3.850 3.950 0 -0.05(-1.25%)
Aug 14, 2008 3.990 4.040 3.990 4.000 1,900 -0.04(-0.99%)
Aug 13, 2008 4.030 4.050 3.960 4.040 10,400 -0.03(-0.74%)
Aug 12, 2008 4.020 4.090 4.005 4.070 30,855 +0.06(+1.50%)
Aug 11, 2008 4.020 4.140 3.910 4.010 33,879 -0.18(-4.30%)
Aug 08, 2008 4.170 4.200 4.110 4.190 10,620 +0.03(+0.72%)
Aug 07, 2008 4.150 4.250 4.100 4.160 73,300 +0.02(+0.48%)
Aug 06, 2008 4.070 4.140 4.050 4.140 20,900 +0.03(+0.73%)
Aug 05, 2008 4.710 4.710 4.050 4.110 45,275 -0.65(-13.66%)
Aug 04, 2008 4.850 4.900 4.730 4.760 12,500 -0.10(-2.06%)
Aug 01, 2008 5.150 5.150 4.850 4.860 20,815 -0.20(-3.95%)
Jul 31, 2008 4.990 5.100 4.880 5.060 16,990 +0.13(+2.64%)
Jul 30, 2008 4.910 4.960 4.730 4.930 17,866 -0.05(-1.01%)
Jul 29, 2008 4.980 4.990 4.950 4.980 2,855 -0.02(-0.40%)
Jul 28, 2008 5.290 5.290 5.000 5.000 17,354 -0.20(-3.85%)
Jul 25, 2008 4.750 5.200 4.730 5.200 22,753 +0.34(+7.00%)
Jul 24, 2008 4.850 4.860 4.600 4.860 45,927 +0.00(+0.00%)
Jul 23, 2008 5.193 5.220 4.830 4.860 49,293 -0.39(-7.43%)
Jul 22, 2008 5.200 5.290 5.180 5.250 10,716 -0.05(-0.94%)
Jul 21, 2008 5.300 5.300 5.130 5.300 7,666 +0.00(+0.00%)
Jul 18, 2008 5.250 5.300 5.250 5.300 10,403 +0.00(+0.00%)
Jul 17, 2008 5.510 5.510 5.140 5.300 34,232 -0.11(-2.03%)
Jul 16, 2008 5.530 5.550 5.300 5.410 13,700 +0.00(+0.00%)
Jul 15, 2008 5.410 5.450 5.210 5.410 14,529 -0.08(-1.46%)
Jul 14, 2008 5.400 5.510 5.400 5.490 2,010 +0.04(+0.73%)
Jul 11, 2008 5.330 5.450 5.330 5.450 19,170 +0.20(+3.81%)
Jul 10, 2008 5.100 5.250 5.000 5.250 23,685 +0.10(+1.94%)
Jul 09, 2008 5.090 5.160 5.060 5.150 17,608 +0.02(+0.39%)
Jul 08, 2008 5.250 5.350 5.060 5.130 33,138 -0.16(-3.02%)
Jul 07, 2008 5.680 5.680 5.210 5.290 52,818 -0.46(-8.00%)
Jul 04, 2008 5.900 5.900 5.600 5.750 20,158 +0.00(+0.00%)
Jul 03, 2008 5.900 5.900 5.600 5.750 20,158 -0.20(-3.36%)
Jul 02, 2008 5.900 6.050 5.800 5.950 42,749 +0.13(+2.23%)
Jul 01, 2008 5.990 5.990 5.750 5.820 24,334 -0.28(-4.59%)
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%)
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.