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: 4:10 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, 2015 7.060 7.090 6.850 6.880 54,921 -0.22(-3.10%)
Apr 29, 2015 6.887 7.210 6.870 7.100 60,402 +0.19(+2.75%)
Apr 28, 2015 6.940 6.940 6.800 6.910 86,286 +0.02(+0.29%)
Apr 27, 2015 6.870 6.940 6.830 6.890 67,147 +0.11(+1.62%)
Apr 24, 2015 6.700 6.820 6.620 6.780 45,252 +0.07(+1.04%)
Apr 23, 2015 6.620 6.750 6.620 6.710 37,841 -0.03(-0.45%)
Apr 22, 2015 6.650 6.740 6.470 6.740 39,047 +0.08(+1.20%)
Apr 21, 2015 7.020 7.020 6.620 6.660 48,346 -0.33(-4.72%)
Apr 20, 2015 6.860 7.030 6.860 6.990 145,990 +0.22(+3.25%)
Apr 17, 2015 6.760 6.996 6.710 6.770 125,258 +0.03(+0.45%)
Apr 16, 2015 6.530 6.820 6.460 6.740 115,149 +0.18(+2.74%)
Apr 15, 2015 6.460 6.650 6.450 6.560 205,160 +0.14(+2.18%)
Apr 14, 2015 6.330 6.490 6.250 6.420 196,926 +0.12(+1.90%)
Apr 13, 2015 6.250 6.500 6.250 6.300 184,410 +0.03(+0.48%)
Apr 10, 2015 6.200 6.350 6.200 6.270 147,220 +0.08(+1.29%)
Apr 09, 2015 6.110 6.280 6.040 6.190 483,278 +0.15(+2.48%)
Apr 08, 2015 6.120 6.170 5.950 6.040 364,666 -0.05(-0.82%)
Apr 07, 2015 6.050 6.200 5.970 6.090 178,183 +0.00(+0.00%)
Apr 06, 2015 5.850 6.160 5.770 6.090 147,420 +0.13(+2.18%)
Apr 02, 2015 5.970 5.960 5.960 5.960 318,900 +0.02(+0.34%)
Apr 01, 2015 5.940 6.160 5.930 5.940 145,679 -0.01(-0.17%)
Mar 31, 2015 5.870 6.010 5.780 5.950 173,294 +0.06(+1.02%)
Mar 30, 2015 5.900 5.915 5.750 5.890 99,655 -0.04(-0.67%)
Mar 27, 2015 5.930 5.970 5.780 5.930 74,656 -0.05(-0.84%)
Mar 26, 2015 5.950 6.000 5.880 5.980 86,131 +0.09(+1.53%)
Mar 25, 2015 6.020 6.090 5.850 5.890 270,270 -0.11(-1.83%)
Mar 24, 2015 5.900 6.040 5.735 6.000 153,942 +0.08(+1.35%)
Mar 23, 2015 5.850 5.940 5.720 5.920 54,203 +0.07(+1.20%)
Mar 20, 2015 5.810 6.320 5.680 5.850 278,880 +0.09(+1.56%)
Mar 19, 2015 5.900 5.900 5.690 5.760 202,520 -0.16(-2.70%)
Mar 18, 2015 5.800 6.210 5.760 5.920 290,266 +0.12(+2.07%)
Mar 17, 2015 6.020 6.130 5.700 5.800 367,132 -0.29(-4.76%)
Mar 16, 2015 6.090 6.100 5.890 6.090 78,524 +0.01(+0.16%)
Mar 13, 2015 6.110 6.120 5.960 6.080 51,668 -0.03(-0.49%)
Mar 12, 2015 6.120 6.140 5.970 6.110 44,621 +0.01(+0.16%)
Mar 11, 2015 6.230 6.430 5.910 6.100 113,909 -0.04(-0.65%)
Mar 10, 2015 6.150 6.215 6.015 6.140 113,986 -0.05(-0.81%)
Mar 09, 2015 6.260 6.320 6.030 6.190 184,268 -0.02(-0.32%)
Mar 06, 2015 6.500 6.670 6.210 6.210 52,730 -0.36(-5.48%)
Mar 05, 2015 6.610 6.650 6.470 6.570 107,675 -0.06(-0.90%)
Mar 04, 2015 6.630 6.680 6.510 6.630 24,387 +0.00(+0.00%)
Mar 03, 2015 6.680 6.810 6.680 6.630 26,456 -0.10(-1.49%)
Mar 02, 2015 6.860 6.860 6.620 6.730 53,411 -0.09(-1.32%)
Feb 27, 2015 6.760 7.010 6.610 6.820 259,827 +0.07(+1.04%)
Feb 26, 2015 6.300 6.820 6.230 6.750 74,415 +0.43(+6.80%)
Feb 25, 2015 6.270 6.350 6.180 6.320 88,342 +0.00(+0.00%)
Feb 24, 2015 6.350 6.463 6.290 6.320 75,002 +0.01(+0.16%)
Feb 23, 2015 6.340 6.450 6.260 6.310 106,440 -0.17(-2.62%)
Feb 20, 2015 6.650 6.650 6.410 6.480 40,985 -0.20(-2.99%)
Feb 19, 2015 6.750 6.750 6.620 6.680 131,890 -0.09(-1.33%)
Feb 18, 2015 6.890 6.970 6.660 6.770 58,811 +0.10(+1.50%)
Feb 17, 2015 6.700 6.760 6.520 6.670 31,422 -0.03(-0.45%)
Feb 13, 2015 6.650 6.700 6.700 6.700 89,600 +0.07(+1.06%)
Feb 12, 2015 6.450 6.680 6.450 6.630 65,567 +0.21(+3.27%)
Feb 11, 2015 6.460 6.570 6.080 6.420 93,850 -0.01(-0.16%)
Feb 10, 2015 6.660 6.660 6.140 6.430 63,605 -0.06(-0.92%)
Feb 09, 2015 6.840 6.970 6.420 6.490 192,328 -0.63(-8.85%)
Feb 06, 2015 7.520 7.520 7.060 7.120 64,486 -0.41(-5.44%)
Feb 05, 2015 7.700 7.850 7.160 7.530 116,404 -0.34(-4.32%)
Feb 04, 2015 7.720 7.920 7.390 7.870 58,765 +0.05(+0.64%)
Feb 03, 2015 7.710 7.910 7.530 7.820 41,055 +0.39(+5.25%)
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.