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

Evolution Petroleum Corp (NY: EPM )

5.605 +0.025 (+0.45%)
Streaming Delayed Price Updated: 1:36 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 (%)
Mar 31, 2011 7.800 7.830 7.710 7.800 41,084 +0.00(+0.00%)
Mar 30, 2011 7.760 7.800 7.660 7.800 28,348 +0.10(+1.30%)
Mar 29, 2011 7.550 7.739 7.520 7.700 26,363 +0.12(+1.58%)
Mar 28, 2011 7.790 7.790 7.550 7.580 28,725 -0.22(-2.82%)
Mar 25, 2011 7.750 7.850 7.660 7.800 33,345 +0.07(+0.91%)
Mar 24, 2011 7.770 7.770 7.500 7.730 41,509 -0.02(-0.26%)
Mar 23, 2011 7.700 7.835 7.620 7.750 65,433 +0.05(+0.65%)
Mar 22, 2011 7.630 7.700 7.550 7.700 69,217 +0.05(+0.65%)
Mar 21, 2011 7.530 7.650 7.490 7.650 76,450 +0.28(+3.80%)
Mar 18, 2011 7.250 7.370 7.230 7.370 68,469 +0.20(+2.79%)
Mar 17, 2011 7.070 7.210 7.010 7.170 66,170 +0.17(+2.43%)
Mar 16, 2011 7.000 7.160 6.980 7.000 87,641 +0.00(+0.00%)
Mar 15, 2011 6.920 7.010 6.900 7.000 96,354 -0.01(-0.14%)
Mar 14, 2011 7.110 7.190 7.000 7.010 79,516 -0.17(-2.37%)
Mar 11, 2011 7.000 7.369 6.900 7.180 77,481 +0.17(+2.43%)
Mar 10, 2011 7.320 7.320 6.500 7.010 268,181 -0.43(-5.78%)
Mar 09, 2011 7.600 7.600 7.400 7.440 30,228 -0.07(-0.93%)
Mar 08, 2011 7.450 7.590 7.310 7.510 59,354 -0.03(-0.40%)
Mar 07, 2011 7.570 7.770 7.450 7.540 111,926 -0.04(-0.53%)
Mar 04, 2011 7.540 7.680 7.350 7.580 51,285 -0.01(-0.13%)
Mar 03, 2011 7.510 7.790 7.130 7.590 64,923 -0.13(-1.68%)
Mar 02, 2011 7.830 7.950 7.650 7.720 89,760 -0.13(-1.66%)
Mar 01, 2011 8.330 8.350 7.840 7.850 157,124 -0.49(-5.88%)
Feb 28, 2011 7.650 8.390 7.590 8.340 262,025 +0.76(+10.03%)
Feb 25, 2011 7.430 7.610 7.400 7.580 62,864 +0.17(+2.29%)
Feb 24, 2011 7.520 7.580 7.360 7.410 89,585 -0.09(-1.20%)
Feb 23, 2011 7.430 7.650 7.400 7.500 158,971 +0.07(+0.94%)
Feb 22, 2011 7.360 7.600 7.360 7.430 96,890 +0.05(+0.68%)
Feb 18, 2011 7.500 7.560 7.321 7.380 109,051 -0.08(-1.07%)
Feb 17, 2011 7.530 7.530 7.390 7.460 42,679 -0.03(-0.40%)
Feb 16, 2011 7.400 7.510 7.330 7.490 56,199 +0.14(+1.90%)
Feb 15, 2011 7.550 7.560 7.280 7.350 50,645 -0.23(-3.03%)
Feb 14, 2011 7.600 7.650 7.540 7.580 33,653 +0.01(+0.13%)
Feb 11, 2011 7.560 7.610 7.480 7.570 28,018 -0.05(-0.66%)
Feb 10, 2011 7.670 7.670 6.710 7.620 97,310 -0.05(-0.65%)
Feb 09, 2011 7.570 7.700 7.470 7.670 62,883 +0.09(+1.19%)
Feb 08, 2011 7.650 7.700 7.380 7.580 64,970 -0.09(-1.17%)
Feb 07, 2011 7.450 7.710 7.410 7.670 75,179 +0.20(+2.68%)
Feb 04, 2011 7.530 7.550 7.360 7.470 60,833 -0.08(-1.06%)
Feb 03, 2011 7.590 7.590 7.400 7.550 39,343 -0.05(-0.66%)
Feb 02, 2011 7.670 7.870 7.480 7.600 56,364 -0.10(-1.30%)
Feb 01, 2011 7.480 7.870 7.230 7.700 153,462 +0.33(+4.48%)
Jan 31, 2011 7.000 7.390 7.000 7.370 94,193 +0.32(+4.54%)
Jan 28, 2011 7.100 7.109 6.980 7.050 65,361 -0.04(-0.56%)
Jan 27, 2011 7.570 7.570 7.060 7.090 99,304 -0.04(-0.56%)
Jan 26, 2011 7.180 7.180 7.000 7.130 66,454 +0.04(+0.56%)
Jan 25, 2011 7.170 7.170 7.000 7.090 100,179 -0.12(-1.66%)
Jan 24, 2011 6.910 7.220 6.900 7.210 58,172 +0.33(+4.80%)
Jan 21, 2011 7.060 7.070 6.850 6.880 74,160 -0.05(-0.72%)
Jan 20, 2011 7.030 7.120 6.870 6.930 86,253 -0.17(-2.39%)
Jan 19, 2011 7.250 7.250 7.000 7.100 72,530 -0.12(-1.66%)
Jan 18, 2011 7.170 7.230 7.140 7.220 45,061 +0.02(+0.28%)
Jan 14, 2011 7.190 7.240 7.050 7.200 65,550 +0.02(+0.28%)
Jan 13, 2011 7.150 7.250 7.100 7.180 70,870 +0.02(+0.28%)
Jan 12, 2011 7.240 7.300 7.000 7.160 100,447 -0.07(-0.97%)
Jan 11, 2011 6.800 7.260 6.800 7.230 167,663 +0.43(+6.32%)
Jan 10, 2011 6.820 6.840 6.750 6.800 94,220 +0.00(+0.00%)
Jan 07, 2011 6.990 6.990 6.741 6.800 96,393 -0.13(-1.88%)
Jan 06, 2011 6.480 6.960 5.520 6.930 164,240 +0.17(+2.51%)
Jan 05, 2011 6.520 6.770 6.510 6.760 117,668 +0.25(+3.84%)
Jan 04, 2011 6.590 6.590 6.470 6.510 81,227 -0.04(-0.61%)
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.