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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2013 10.45 10.61 10.30 10.61 86,623 +0.09(+0.86%)
May 30, 2013 10.58 10.64 10.42 10.52 67,677 -0.15(-1.41%)
May 29, 2013 10.82 10.98 10.51 10.67 26,364 -0.17(-1.57%)
May 28, 2013 10.74 10.85 10.64 10.84 39,974 +0.19(+1.78%)
May 24, 2013 10.67 10.74 10.61 10.65 42,783 +0.03(+0.28%)
May 23, 2013 10.39 10.74 10.30 10.62 158,491 +0.19(+1.82%)
May 22, 2013 10.26 10.47 10.20 10.43 174,727 +0.17(+1.66%)
May 21, 2013 10.25 10.49 10.21 10.26 119,015 +0.00(+0.00%)
May 20, 2013 10.40 10.50 10.25 10.26 69,853 -0.14(-1.35%)
May 17, 2013 10.50 10.50 10.38 10.40 36,511 -0.10(-0.95%)
May 16, 2013 10.31 10.58 10.30 10.50 55,358 +0.22(+2.14%)
May 15, 2013 10.35 10.48 10.20 10.28 25,388 -0.12(-1.15%)
May 13, 2013 10.34 10.45 10.31 10.40 27,816 +0.02(+0.19%)
May 10, 2013 10.35 10.42 10.15 10.38 32,764 +0.01(+0.10%)
May 09, 2013 10.50 10.50 10.34 10.37 27,618 -0.07(-0.67%)
May 08, 2013 10.40 10.50 10.34 10.44 31,542 +0.00(+0.00%)
May 07, 2013 10.50 10.60 10.35 10.44 55,168 +0.16(+1.56%)
May 06, 2013 9.950 10.41 9.910 10.28 32,706 +0.31(+3.11%)
May 03, 2013 9.850 9.990 9.760 9.970 29,034 +0.21(+2.15%)
May 02, 2013 9.620 9.850 9.620 9.760 34,439 +0.16(+1.67%)
May 01, 2013 9.860 9.990 9.600 9.600 70,409 -0.34(-3.42%)
Apr 30, 2013 9.850 9.940 9.710 9.940 26,029 +0.10(+1.02%)
Apr 29, 2013 9.880 10.00 9.770 9.840 30,953 +0.04(+0.41%)
Apr 26, 2013 9.830 9.900 9.720 9.800 26,960 -0.04(-0.41%)
Apr 25, 2013 9.760 9.980 9.760 9.840 24,029 +0.07(+0.72%)
Apr 24, 2013 9.930 9.990 9.710 9.770 9,429 -0.14(-1.41%)
Apr 23, 2013 9.800 9.950 9.700 9.910 23,748 +0.18(+1.85%)
Apr 22, 2013 9.700 9.840 9.700 9.730 35,434 +0.01(+0.10%)
Apr 19, 2013 9.690 9.850 9.650 9.720 21,033 +0.01(+0.10%)
Apr 18, 2013 9.850 10.05 9.650 9.710 33,716 -0.12(-1.22%)
Apr 17, 2013 10.13 10.13 9.610 9.830 90,954 -0.37(-3.63%)
Apr 16, 2013 9.870 10.26 9.810 10.20 37,107 +0.39(+3.98%)
Apr 15, 2013 10.06 10.06 9.630 9.810 131,771 -0.20(-2.00%)
Apr 12, 2013 10.22 10.29 9.960 10.01 44,641 -0.22(-2.15%)
Apr 11, 2013 10.20 10.30 9.870 10.23 386,160 -0.08(-0.78%)
Apr 10, 2013 9.940 10.45 9.920 10.31 74,341 +0.31(+3.10%)
Apr 09, 2013 9.950 10.14 9.930 10.00 10,548 +0.03(+0.30%)
Apr 08, 2013 10.10 10.10 9.910 9.970 31,763 -0.11(-1.09%)
Apr 05, 2013 9.770 10.16 9.770 10.08 31,507 +0.10(+1.00%)
Apr 04, 2013 9.950 9.995 9.800 9.980 48,705 +0.14(+1.42%)
Apr 03, 2013 9.780 9.950 9.740 9.840 57,286 -0.03(-0.30%)
Apr 02, 2013 9.750 10.00 9.611 9.870 40,149 +0.10(+1.02%)
Apr 01, 2013 10.14 10.14 9.740 9.770 70,647 -0.38(-3.74%)
Mar 28, 2013 10.31 10.31 10.06 10.15 111,954 -0.09(-0.88%)
Mar 27, 2013 10.33 10.48 10.21 10.24 44,499 -0.14(-1.35%)
Mar 26, 2013 10.37 10.40 10.27 10.38 33,840 +0.10(+0.97%)
Mar 25, 2013 10.25 10.35 10.23 10.28 59,311 +0.07(+0.69%)
Mar 22, 2013 10.21 10.25 10.14 10.21 20,886 +0.09(+0.89%)
Mar 21, 2013 9.920 10.25 9.920 10.12 19,227 +0.07(+0.70%)
Mar 20, 2013 10.11 10.28 9.940 10.05 20,686 +0.02(+0.20%)
Mar 19, 2013 10.24 10.29 10.00 10.03 44,822 -0.19(-1.86%)
Mar 18, 2013 10.23 10.29 10.15 10.22 79,384 +0.03(+0.29%)
Mar 15, 2013 10.14 10.20 10.11 10.19 105,365 +0.07(+0.69%)
Mar 14, 2013 10.05 10.15 10.00 10.12 49,009 +0.05(+0.50%)
Mar 13, 2013 9.970 10.09 9.960 10.07 30,567 +0.06(+0.60%)
Mar 12, 2013 10.00 10.09 9.950 10.01 34,584 -0.02(-0.20%)
Mar 11, 2013 10.03 10.10 10.00 10.03 23,914 -0.02(-0.20%)
Mar 08, 2013 10.00 10.10 9.900 10.05 84,744 +0.09(+0.90%)
Mar 07, 2013 9.770 10.05 9.770 9.960 49,120 +0.17(+1.74%)
Mar 06, 2013 9.910 9.950 9.680 9.790 34,951 -0.13(-1.31%)
Mar 05, 2013 10.10 10.14 9.760 9.920 76,483 -0.18(-1.78%)
Mar 04, 2013 10.16 10.34 10.01 10.10 106,875 -0.11(-1.08%)
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.