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

Evolution Petroleum Corp (NY: EPM )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 2:18 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 (%)
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%)
Oct 03, 2011 7.100 7.180 6.730 6.730 131,005 -0.33(-4.67%)
Sep 30, 2011 6.920 7.060 6.900 7.060 173,556 +0.01(+0.14%)
Sep 29, 2011 7.100 7.100 6.750 7.050 57,454 +0.10(+1.44%)
Sep 28, 2011 7.080 7.250 6.900 6.950 103,034 -0.10(-1.42%)
Sep 27, 2011 7.110 7.300 6.910 7.050 149,316 +0.18(+2.62%)
Sep 26, 2011 6.820 6.880 6.650 6.870 126,856 +0.09(+1.33%)
Sep 23, 2011 6.800 7.030 6.750 6.780 111,255 -0.06(-0.88%)
Sep 22, 2011 6.800 6.990 6.620 6.840 275,245 -0.17(-2.43%)
Sep 21, 2011 7.100 7.310 7.000 7.010 178,982 -0.11(-1.54%)
Sep 20, 2011 7.080 7.340 7.080 7.120 129,289 +0.05(+0.71%)
Sep 19, 2011 7.030 7.150 6.920 7.070 69,167 -0.07(-0.98%)
Sep 16, 2011 7.220 7.409 7.130 7.140 116,082 -0.01(-0.14%)
Sep 15, 2011 6.980 7.240 6.880 7.150 89,020 +0.23(+3.32%)
Sep 14, 2011 6.840 7.000 6.750 6.920 220,211 +0.14(+2.06%)
Sep 13, 2011 6.480 6.870 6.480 6.780 214,997 +0.30(+4.63%)
Sep 12, 2011 6.420 6.530 6.260 6.480 88,118 +0.03(+0.47%)
Sep 09, 2011 6.720 6.720 6.340 6.450 101,747 -0.35(-5.15%)
Sep 08, 2011 6.450 6.910 6.450 6.800 390,285 +0.31(+4.78%)
Sep 07, 2011 6.170 6.840 6.170 6.490 187,759 +0.44(+7.27%)
Sep 06, 2011 6.000 6.110 5.900 6.050 123,721 -0.01(-0.17%)
Sep 02, 2011 6.060 6.240 6.060 6.060 78,141 -0.05(-0.82%)
Sep 01, 2011 6.240 6.350 6.110 6.110 114,725 -0.18(-2.86%)
Aug 31, 2011 6.410 6.439 6.160 6.290 94,639 -0.07(-1.10%)
Aug 30, 2011 6.270 6.510 6.200 6.360 52,410 +0.02(+0.32%)
Aug 29, 2011 6.290 6.460 6.150 6.340 120,571 +0.14(+2.26%)
Aug 26, 2011 6.020 6.280 6.010 6.200 43,972 +0.18(+2.99%)
Aug 25, 2011 6.270 6.270 6.020 6.020 115,793 -0.19(-3.06%)
Aug 24, 2011 6.190 6.360 6.150 6.210 84,967 -0.03(-0.48%)
Aug 23, 2011 6.190 6.370 6.140 6.240 79,221 +0.12(+1.96%)
Aug 22, 2011 6.390 6.390 6.110 6.120 94,098 -0.09(-1.45%)
Aug 19, 2011 6.200 6.560 6.150 6.210 95,604 -0.01(-0.16%)
Aug 18, 2011 6.540 6.640 6.200 6.220 155,926 -0.54(-7.99%)
Aug 17, 2011 6.860 6.960 6.580 6.760 85,058 -0.07(-1.02%)
Aug 16, 2011 6.900 6.900 6.750 6.830 114,884 -0.15(-2.15%)
Aug 15, 2011 6.970 7.000 6.830 6.980 89,131 +0.08(+1.16%)
Aug 12, 2011 7.170 7.310 6.760 6.900 47,252 -0.21(-2.95%)
Aug 11, 2011 6.780 7.250 6.743 7.110 69,613 +0.39(+5.80%)
Aug 10, 2011 6.630 7.120 6.630 6.720 73,547 -0.07(-1.03%)
Aug 09, 2011 6.570 6.790 6.200 6.790 191,810 +0.67(+10.95%)
Aug 08, 2011 6.890 6.890 6.120 6.120 342,267 -0.92(-13.07%)
Aug 05, 2011 6.800 7.240 6.550 7.040 153,101 +0.26(+3.83%)
Aug 04, 2011 7.150 7.210 6.750 6.780 162,824 -0.43(-5.96%)
Aug 03, 2011 7.090 7.240 7.000 7.210 82,382 +0.12(+1.69%)
Aug 02, 2011 7.270 7.340 6.940 7.090 100,548 -0.24(-3.27%)
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.