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 31, 2007 5.240 5.740 4.850 5.050 92,637 -0.13(-2.51%)
Dec 28, 2007 4.850 5.240 4.810 5.180 54,800 +0.35(+7.24%)
Dec 27, 2007 4.110 4.980 4.110 4.830 118,900 +0.68(+16.38%)
Dec 26, 2007 4.190 4.190 4.110 4.150 1,800 -0.04(-0.95%)
Dec 24, 2007 4.100 4.200 4.100 4.190 15,600 +0.08(+1.94%)
Dec 21, 2007 4.220 4.230 4.100 4.110 27,900 -0.10(-2.38%)
Dec 20, 2007 4.250 4.250 4.160 4.210 15,400 -0.03(-0.71%)
Dec 19, 2007 4.350 4.350 4.130 4.240 74,700 +0.04(+0.95%)
Dec 18, 2007 4.260 4.300 4.170 4.200 54,900 -0.01(-0.24%)
Dec 17, 2007 4.100 4.350 4.000 4.210 85,700 -0.03(-0.65%)
Dec 14, 2007 4.210 4.240 4.170 4.238 30,500 +0.04(+0.90%)
Dec 13, 2007 4.210 4.250 4.180 4.200 43,800 -0.05(-1.18%)
Dec 12, 2007 4.300 4.350 4.150 4.250 67,900 +0.00(+0.00%)
Dec 11, 2007 4.190 4.300 4.150 4.250 39,700 +0.09(+2.16%)
Dec 10, 2007 4.150 4.290 4.140 4.160 22,650 +0.06(+1.46%)
Dec 07, 2007 4.100 4.100 4.010 4.100 8,200 -0.01(-0.29%)
Dec 06, 2007 4.000 4.190 4.000 4.112 14,700 +0.06(+1.53%)
Dec 05, 2007 4.250 4.250 4.050 4.050 12,600 -0.12(-2.88%)
Dec 04, 2007 4.050 4.170 3.920 4.170 26,425 +0.17(+4.25%)
Dec 03, 2007 3.900 4.140 3.900 4.000 9,000 +0.00(+0.00%)
Nov 30, 2007 4.150 4.150 3.990 4.000 51,500 -0.02(-0.50%)
Nov 29, 2007 4.000 4.020 3.620 4.020 52,800 +0.02(+0.50%)
Nov 28, 2007 3.780 4.020 3.738 4.000 305,300 +0.20(+5.26%)
Nov 27, 2007 3.700 3.800 3.660 3.800 13,600 +0.06(+1.60%)
Nov 26, 2007 3.710 3.760 3.700 3.740 14,400 -0.01(-0.27%)
Nov 23, 2007 3.900 3.900 3.750 3.750 7,230 -0.19(-4.82%)
Nov 21, 2007 3.800 3.950 3.700 3.940 18,400 +0.02(+0.51%)
Nov 20, 2007 3.880 3.920 3.650 3.920 45,400 +0.00(+0.00%)
Nov 19, 2007 3.900 3.940 3.880 3.920 28,860 -0.03(-0.76%)
Nov 16, 2007 3.950 4.000 3.950 3.950 11,700 -0.01(-0.25%)
Nov 15, 2007 4.030 4.030 3.850 3.960 56,500 -0.13(-3.18%)
Nov 14, 2007 4.200 4.200 3.950 4.090 176,150 -0.11(-2.62%)
Nov 13, 2007 4.000 4.200 3.940 4.200 39,400 +0.20(+5.00%)
Nov 12, 2007 4.380 4.380 3.810 4.000 66,800 -0.31(-7.19%)
Nov 09, 2007 4.160 4.310 3.870 4.310 96,000 +0.20(+4.87%)
Nov 08, 2007 3.750 4.110 3.650 4.110 255,100 +0.26(+6.75%)
Nov 07, 2007 3.960 4.250 3.800 3.850 171,750 -0.05(-1.28%)
Nov 06, 2007 3.400 4.030 3.400 3.900 293,200 +0.60(+18.11%)
Nov 05, 2007 3.120 3.350 3.120 3.302 42,100 +0.13(+4.26%)
Nov 02, 2007 3.150 3.240 3.130 3.167 113,000 +0.02(+0.54%)
Nov 01, 2007 3.100 3.200 3.080 3.150 37,100 +0.03(+0.96%)
Oct 31, 2007 3.100 3.120 3.080 3.120 29,800 +0.01(+0.32%)
Oct 30, 2007 3.070 3.110 3.070 3.110 31,800 +0.03(+0.97%)
Oct 29, 2007 3.050 3.090 3.020 3.080 54,000 +0.04(+1.32%)
Oct 26, 2007 3.050 3.070 3.030 3.040 14,400 -0.01(-0.32%)
Oct 25, 2007 3.020 3.050 3.000 3.050 20,500 +0.02(+0.66%)
Oct 24, 2007 3.030 3.050 2.981 3.030 16,900 -0.02(-0.66%)
Oct 23, 2007 3.000 3.050 2.990 3.050 19,600 +0.03(+0.99%)
Oct 22, 2007 3.120 3.120 3.020 3.020 20,200 -0.08(-2.58%)
Oct 19, 2007 3.050 3.100 3.000 3.100 27,200 +0.02(+0.65%)
Oct 18, 2007 3.099 3.120 2.900 3.080 31,900 -0.06(-1.91%)
Oct 17, 2007 3.040 3.150 3.040 3.140 10,900 +0.07(+2.28%)
Oct 16, 2007 3.010 3.070 3.010 3.070 28,900 -0.06(-1.92%)
Oct 15, 2007 3.150 3.150 3.100 3.130 14,100 -0.06(-1.88%)
Oct 12, 2007 3.110 3.191 3.100 3.190 5,300 +0.09(+2.90%)
Oct 11, 2007 3.000 3.105 2.990 3.100 62,700 -0.11(-3.43%)
Oct 10, 2007 3.250 3.270 3.200 3.210 18,300 -0.05(-1.53%)
Oct 09, 2007 3.200 3.300 3.160 3.260 304,700 -0.05(-1.51%)
Oct 08, 2007 3.210 3.400 3.200 3.310 306,500 -0.04(-1.19%)
Oct 05, 2007 3.330 3.380 3.300 3.350 125,300 +0.00(+0.00%)
Oct 04, 2007 3.240 3.410 3.240 3.350 65,100 +0.10(+3.08%)
Oct 03, 2007 3.160 3.290 3.150 3.250 67,000 +0.08(+2.52%)
Oct 02, 2007 3.000 3.170 3.000 3.170 36,600 +0.09(+2.92%)
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.