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, 2012 8.830 8.980 8.810 8.840 48,598 -0.04(-0.45%)
Apr 27, 2012 8.790 8.900 8.620 8.880 36,531 +0.08(+0.91%)
Apr 26, 2012 8.520 8.850 8.430 8.800 30,289 +0.24(+2.80%)
Apr 25, 2012 8.750 8.800 8.290 8.560 133,321 -0.08(-0.93%)
Apr 24, 2012 8.660 8.760 8.550 8.640 67,027 +0.02(+0.23%)
Apr 23, 2012 8.720 8.800 8.330 8.620 88,124 -0.25(-2.82%)
Apr 20, 2012 8.970 8.970 8.831 8.870 47,248 +0.02(+0.23%)
Apr 19, 2012 8.930 8.980 8.810 8.850 114,673 -0.06(-0.67%)
Apr 18, 2012 8.970 8.970 8.690 8.910 60,620 -0.13(-1.44%)
Apr 17, 2012 8.900 9.130 8.900 9.040 22,882 +0.15(+1.69%)
Apr 16, 2012 8.820 9.020 8.710 8.890 30,421 +0.14(+1.60%)
Apr 13, 2012 8.970 8.970 8.720 8.750 26,668 -0.28(-3.10%)
Apr 12, 2012 8.920 9.150 8.721 9.030 37,303 +0.07(+0.78%)
Apr 11, 2012 8.840 8.960 8.770 8.960 60,588 +0.24(+2.75%)
Apr 10, 2012 9.200 9.200 8.630 8.720 146,615 -0.51(-5.53%)
Apr 09, 2012 9.260 9.390 9.180 9.230 47,783 -0.13(-1.39%)
Apr 05, 2012 9.400 9.470 9.330 9.360 43,107 -0.08(-0.85%)
Apr 04, 2012 9.310 9.490 9.310 9.440 70,445 -0.02(-0.21%)
Apr 03, 2012 9.510 9.540 9.405 9.460 51,568 -0.07(-0.73%)
Apr 02, 2012 9.240 9.570 9.240 9.530 67,745 +0.23(+2.47%)
Mar 30, 2012 9.300 9.370 9.220 9.300 39,418 +0.05(+0.54%)
Mar 29, 2012 9.230 9.293 9.040 9.250 35,595 +0.02(+0.22%)
Mar 28, 2012 9.250 9.300 9.150 9.230 92,278 +0.00(+0.00%)
Mar 27, 2012 9.490 9.490 9.200 9.230 46,234 -0.26(-2.74%)
Mar 26, 2012 9.350 9.490 9.060 9.490 29,848 +0.22(+2.37%)
Mar 23, 2012 9.060 9.270 9.040 9.270 35,013 +0.17(+1.87%)
Mar 22, 2012 9.130 9.230 8.980 9.100 57,385 -0.15(-1.62%)
Mar 21, 2012 9.180 9.400 9.140 9.250 25,680 +0.10(+1.09%)
Mar 20, 2012 9.250 9.280 9.099 9.150 44,684 -0.19(-2.03%)
Mar 19, 2012 9.010 9.430 9.010 9.340 63,637 +0.30(+3.32%)
Mar 16, 2012 8.920 9.139 8.920 9.040 80,476 +0.17(+1.92%)
Mar 15, 2012 8.740 8.950 8.610 8.870 92,296 +0.16(+1.84%)
Mar 14, 2012 8.780 8.825 8.610 8.710 68,125 -0.04(-0.46%)
Mar 13, 2012 8.930 8.940 8.690 8.750 75,680 -0.09(-1.02%)
Mar 12, 2012 8.880 8.980 8.770 8.840 28,952 +0.02(+0.23%)
Mar 09, 2012 8.700 9.020 8.700 8.820 91,863 +0.08(+0.92%)
Mar 08, 2012 8.740 8.950 8.680 8.740 65,333 -0.01(-0.11%)
Mar 07, 2012 8.900 8.970 8.660 8.750 160,648 -0.15(-1.69%)
Mar 06, 2012 9.170 9.260 8.890 8.900 102,449 -0.40(-4.30%)
Mar 05, 2012 9.170 9.310 9.100 9.300 34,310 +0.13(+1.42%)
Mar 02, 2012 9.290 9.400 9.130 9.170 184,135 -0.14(-1.50%)
Mar 01, 2012 9.330 9.380 9.190 9.310 107,073 +0.03(+0.32%)
Feb 29, 2012 9.700 9.740 9.280 9.280 90,816 -0.44(-4.53%)
Feb 28, 2012 9.670 9.840 9.581 9.720 88,334 +0.07(+0.73%)
Feb 27, 2012 9.980 9.980 9.620 9.650 90,964 -0.32(-3.21%)
Feb 24, 2012 9.970 10.14 9.920 9.970 173,603 +0.03(+0.30%)
Feb 23, 2012 9.720 9.950 9.630 9.940 64,907 +0.22(+2.26%)
Feb 22, 2012 9.870 9.920 9.590 9.720 73,245 -0.10(-1.02%)
Feb 21, 2012 9.630 9.887 9.620 9.820 68,596 +0.19(+1.97%)
Feb 17, 2012 9.720 9.890 9.575 9.630 64,301 -0.05(-0.52%)
Feb 16, 2012 9.540 9.690 9.290 9.680 87,887 +0.17(+1.79%)
Feb 15, 2012 9.300 9.760 9.300 9.510 125,548 +0.26(+2.81%)
Feb 14, 2012 9.400 9.451 9.150 9.250 41,311 -0.19(-2.01%)
Feb 13, 2012 9.190 9.460 9.190 9.440 92,838 +0.35(+3.85%)
Feb 10, 2012 9.290 9.290 9.060 9.090 57,120 -0.22(-2.36%)
Feb 09, 2012 9.450 9.590 9.290 9.310 88,988 -0.08(-0.85%)
Feb 08, 2012 9.300 9.400 9.260 9.390 75,065 +0.13(+1.40%)
Feb 07, 2012 9.230 9.350 9.160 9.260 164,955 +0.11(+1.20%)
Feb 06, 2012 9.270 9.380 9.110 9.150 75,964 -0.20(-2.14%)
Feb 03, 2012 9.020 9.400 8.820 9.350 104,077 +0.34(+3.77%)
Feb 02, 2012 9.010 9.050 8.970 9.010 75,290 +0.01(+0.11%)
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.