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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 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 (%)
Dec 30, 2011 8.070 8.150 7.860 8.050 131,768 -0.03(-0.37%)
Dec 29, 2011 8.080 8.170 7.980 8.080 50,209 -0.03(-0.37%)
Dec 28, 2011 8.460 8.460 8.080 8.110 60,311 -0.39(-4.59%)
Dec 27, 2011 8.410 8.500 8.290 8.500 45,979 +0.03(+0.35%)
Dec 23, 2011 8.490 8.500 8.380 8.470 27,134 +0.09(+1.07%)
Dec 21, 2011 8.150 8.420 8.050 8.380 64,264 +0.21(+2.57%)
Dec 20, 2011 8.140 8.240 8.100 8.170 149,085 +0.18(+2.25%)
Dec 19, 2011 8.140 8.140 7.980 7.990 68,006 -0.15(-1.84%)
Dec 16, 2011 8.200 8.470 8.020 8.140 173,130 -0.01(-0.12%)
Dec 15, 2011 8.290 8.350 8.030 8.150 60,845 +0.00(+0.00%)
Dec 14, 2011 8.250 8.300 8.130 8.150 119,947 -0.15(-1.81%)
Dec 13, 2011 8.610 8.800 8.270 8.300 77,491 -0.20(-2.35%)
Dec 12, 2011 8.700 8.700 8.420 8.500 94,763 -0.26(-2.97%)
Dec 09, 2011 8.580 8.830 8.320 8.760 149,695 +0.39(+4.66%)
Dec 08, 2011 8.300 8.400 8.210 8.370 177,366 +0.11(+1.33%)
Dec 07, 2011 8.680 8.680 8.170 8.260 138,432 -0.01(-0.12%)
Dec 06, 2011 7.640 8.440 7.600 8.270 211,292 +0.63(+8.25%)
Dec 05, 2011 7.450 7.660 7.320 7.640 185,790 +0.34(+4.66%)
Dec 02, 2011 7.300 7.400 7.260 7.300 225,365 +0.05(+0.69%)
Dec 01, 2011 7.400 7.400 7.170 7.250 153,279 -0.05(-0.68%)
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%)
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.