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

Evolution Petroleum Corp (NY: EPM )

5.400 -0.470 (-8.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 5.980 6.130 5.910 5.980 69,761 +0.04(+0.67%)
Apr 29, 2010 5.990 6.000 5.930 5.940 46,605 -0.02(-0.34%)
Apr 28, 2010 5.880 5.960 5.834 5.960 38,011 +0.12(+2.05%)
Apr 27, 2010 5.860 5.970 5.800 5.840 49,119 -0.10(-1.68%)
Apr 26, 2010 5.870 6.140 5.870 5.940 56,154 -0.05(-0.83%)
Apr 23, 2010 6.060 6.150 5.950 5.990 84,015 -0.07(-1.16%)
Apr 22, 2010 6.190 6.190 5.750 6.060 102,584 -0.14(-2.26%)
Apr 21, 2010 6.000 6.250 6.000 6.200 89,123 +0.15(+2.48%)
Apr 20, 2010 6.080 6.080 5.960 6.050 67,188 +0.13(+2.20%)
Apr 19, 2010 5.750 5.950 5.730 5.920 66,432 +0.06(+1.02%)
Apr 16, 2010 5.930 5.950 5.670 5.860 90,934 +0.00(+0.00%)
Apr 15, 2010 5.800 5.940 5.775 5.860 69,303 +0.06(+1.03%)
Apr 14, 2010 5.850 5.890 5.710 5.800 109,898 -0.03(-0.51%)
Apr 13, 2010 5.590 5.850 5.550 5.830 58,606 +0.30(+5.42%)
Apr 12, 2010 5.590 5.740 5.500 5.530 130,816 -0.03(-0.54%)
Apr 09, 2010 5.360 5.600 5.360 5.560 53,561 +0.13(+2.39%)
Apr 08, 2010 5.400 5.600 5.200 5.430 94,773 -0.01(-0.18%)
Apr 07, 2010 5.750 5.750 5.380 5.440 75,990 -0.29(-5.06%)
Apr 06, 2010 5.350 5.930 5.330 5.730 255,657 +0.45(+8.52%)
Apr 05, 2010 4.820 5.440 4.820 5.280 255,110 +0.59(+12.58%)
Apr 01, 2010 4.650 4.690 4.690 4.690 35,400 +0.05(+1.08%)
Mar 31, 2010 4.520 4.650 4.520 4.640 39,973 +0.04(+0.87%)
Mar 30, 2010 4.600 4.620 4.560 4.600 80,002 +0.00(+0.00%)
Mar 29, 2010 4.550 4.600 4.530 4.600 27,590 +0.07(+1.55%)
Mar 26, 2010 4.600 4.600 4.400 4.530 109,948 -0.04(-0.88%)
Mar 25, 2010 4.580 4.800 4.560 4.570 35,100 -0.02(-0.44%)
Mar 24, 2010 4.450 4.600 4.450 4.590 35,500 +0.08(+1.77%)
Mar 23, 2010 4.540 4.540 4.450 4.510 19,990 +0.04(+0.89%)
Mar 22, 2010 4.490 4.530 4.460 4.470 16,713 -0.03(-0.67%)
Mar 19, 2010 4.450 4.520 4.400 4.500 33,637 +0.02(+0.45%)
Mar 18, 2010 4.580 4.600 4.410 4.480 35,577 -0.10(-2.18%)
Mar 17, 2010 4.490 4.590 4.450 4.580 18,487 +0.13(+2.92%)
Mar 16, 2010 4.460 4.523 4.400 4.450 41,000 +0.01(+0.23%)
Mar 15, 2010 4.410 4.450 4.410 4.440 25,898 -0.11(-2.42%)
Mar 12, 2010 4.590 4.600 4.480 4.550 28,431 +0.03(+0.66%)
Mar 11, 2010 4.500 4.535 4.480 4.520 23,358 +0.01(+0.22%)
Mar 10, 2010 4.500 4.520 4.480 4.510 31,285 +0.01(+0.22%)
Mar 09, 2010 4.550 4.600 4.488 4.500 61,390 -0.02(-0.44%)
Mar 08, 2010 4.600 4.770 4.510 4.520 73,014 +0.02(+0.44%)
Mar 05, 2010 4.500 4.522 4.490 4.500 71,667 +0.02(+0.45%)
Mar 04, 2010 4.520 4.520 4.410 4.480 37,656 -0.02(-0.44%)
Mar 03, 2010 4.500 4.500 4.471 4.500 16,954 +0.01(+0.22%)
Mar 02, 2010 4.550 4.550 4.460 4.490 82,540 +0.01(+0.22%)
Mar 01, 2010 4.510 4.550 4.410 4.480 28,026 +0.02(+0.45%)
Feb 26, 2010 4.650 4.660 4.460 4.460 115,919 -0.17(-3.67%)
Feb 25, 2010 4.680 4.730 4.610 4.630 27,613 -0.06(-1.28%)
Feb 24, 2010 4.730 4.744 4.690 4.690 30,982 -0.05(-1.05%)
Feb 23, 2010 4.820 4.840 4.720 4.740 13,159 -0.08(-1.66%)
Feb 22, 2010 4.890 4.940 4.800 4.820 24,990 -0.08(-1.63%)
Feb 19, 2010 4.920 4.950 4.870 4.900 54,204 +0.04(+0.82%)
Feb 18, 2010 4.940 4.940 4.850 4.860 18,979 +0.02(+0.50%)
Feb 17, 2010 4.800 4.836 4.770 4.836 17,537 +0.03(+0.54%)
Feb 16, 2010 4.630 4.910 4.630 4.810 61,707 +0.11(+2.34%)
Feb 12, 2010 4.790 4.700 4.700 4.700 19,700 -0.09(-1.88%)
Feb 11, 2010 4.650 4.900 4.650 4.790 17,463 +0.08(+1.70%)
Feb 10, 2010 4.700 4.770 4.690 4.710 15,486 -0.01(-0.21%)
Feb 09, 2010 4.590 4.750 4.580 4.720 23,345 +0.16(+3.60%)
Feb 08, 2010 4.650 4.670 4.520 4.556 23,520 -0.08(-1.81%)
Feb 05, 2010 4.870 4.990 4.640 4.640 64,406 -0.21(-4.33%)
Feb 04, 2010 4.990 4.990 4.820 4.850 55,709 -0.25(-4.90%)
Feb 03, 2010 4.950 5.100 4.940 5.100 32,398 +0.14(+2.82%)
Feb 02, 2010 4.790 5.050 4.750 4.960 88,172 +0.12(+2.48%)
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.