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 +0.010 (+0.18%)
Streaming Delayed Price Updated: 2:17 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 (%)
Nov 30, 2006 2.490 2.500 2.490 2.500 25,500 +0.00(+0.00%)
Nov 29, 2006 2.450 2.540 2.300 2.500 77,100 -0.04(-1.57%)
Nov 28, 2006 2.500 2.550 2.490 2.540 14,900 +0.08(+3.25%)
Nov 27, 2006 2.550 2.590 2.460 2.460 28,000 -0.10(-3.91%)
Nov 24, 2006 2.600 2.606 2.560 2.560 32,500 +0.02(+0.79%)
Nov 22, 2006 2.600 2.640 2.510 2.540 27,700 -0.06(-2.31%)
Nov 21, 2006 2.700 2.740 2.580 2.600 16,000 -0.05(-1.89%)
Nov 20, 2006 2.700 2.700 2.501 2.650 111,000 +0.05(+1.92%)
Nov 17, 2006 2.630 2.680 2.590 2.600 41,200 -0.09(-3.35%)
Nov 16, 2006 2.640 2.700 2.610 2.690 36,200 +0.08(+3.07%)
Nov 15, 2006 2.660 2.700 2.600 2.610 40,200 -0.08(-2.97%)
Nov 14, 2006 2.740 2.740 2.580 2.690 29,800 -0.00(-0.00%)
Nov 13, 2006 2.810 2.810 2.650 2.690 39,400 -0.11(-3.93%)
Nov 10, 2006 2.820 2.900 2.800 2.800 29,700 -0.02(-0.71%)
Nov 09, 2006 2.900 2.920 2.820 2.820 32,700 -0.08(-2.76%)
Nov 08, 2006 2.850 3.010 2.810 2.900 94,800 +0.19(+7.01%)
Nov 07, 2006 2.780 2.820 2.710 2.710 2,100 -0.07(-2.51%)
Nov 06, 2006 2.700 2.799 2.700 2.780 42,500 +0.09(+3.35%)
Nov 03, 2006 2.690 2.700 2.670 2.690 13,300 +0.00(+0.00%)
Nov 02, 2006 2.680 2.700 2.670 2.690 27,200 +0.02(+0.75%)
Nov 01, 2006 2.780 2.780 2.670 2.670 9,100 -0.08(-2.91%)
Oct 31, 2006 2.770 2.840 2.700 2.750 19,300 -0.05(-1.79%)
Oct 30, 2006 2.910 2.910 2.630 2.800 34,300 -0.15(-5.08%)
Oct 27, 2006 2.899 2.950 2.880 2.950 10,500 +0.10(+3.51%)
Oct 26, 2006 2.900 2.990 2.850 2.850 14,600 -0.03(-1.07%)
Oct 25, 2006 2.870 2.990 2.850 2.881 20,300 +0.03(+1.08%)
Oct 24, 2006 2.930 2.999 2.770 2.850 31,900 -0.19(-6.25%)
Oct 23, 2006 3.090 3.090 2.960 3.040 24,300 +0.01(+0.33%)
Oct 20, 2006 3.090 3.090 2.970 3.030 5,400 -0.01(-0.33%)
Oct 19, 2006 2.960 3.090 2.930 3.040 81,400 +0.14(+4.83%)
Oct 18, 2006 2.900 2.950 2.890 2.900 7,300 +0.01(+0.35%)
Oct 17, 2006 2.790 2.950 2.780 2.890 8,600 +0.10(+3.58%)
Oct 16, 2006 2.900 2.910 2.750 2.790 32,500 -0.06(-2.10%)
Oct 13, 2006 2.900 2.940 2.830 2.850 41,200 -0.10(-3.39%)
Oct 12, 2006 2.920 2.960 2.900 2.950 12,500 +0.00(+0.00%)
Oct 11, 2006 2.900 2.950 2.850 2.950 5,500 +0.00(+0.00%)
Oct 10, 2006 2.830 2.950 2.710 2.950 34,300 +0.20(+7.27%)
Oct 09, 2006 2.830 2.890 2.750 2.750 5,900 -0.10(-3.51%)
Oct 06, 2006 2.710 2.850 2.620 2.850 9,900 +0.13(+4.78%)
Oct 05, 2006 2.700 2.720 2.700 2.720 9,500 +0.01(+0.37%)
Oct 04, 2006 2.840 2.840 2.660 2.710 28,300 -0.10(-3.56%)
Oct 03, 2006 2.690 2.930 2.680 2.810 13,700 +0.05(+1.81%)
Oct 02, 2006 2.930 2.930 2.760 2.760 3,700 -0.13(-4.50%)
Sep 29, 2006 2.840 2.900 2.750 2.890 31,600 +0.06(+2.12%)
Sep 28, 2006 2.800 2.930 2.800 2.830 200,100 +0.01(+0.35%)
Sep 27, 2006 2.850 3.000 2.820 2.820 59,700 -0.10(-3.42%)
Sep 26, 2006 2.800 2.930 2.750 2.920 20,700 +0.17(+6.18%)
Sep 25, 2006 2.800 2.800 2.750 2.750 14,300 -0.02(-0.76%)
Sep 22, 2006 2.800 2.950 2.771 2.771 6,900 +0.01(+0.40%)
Sep 21, 2006 2.730 2.780 2.730 2.760 16,800 -0.02(-0.72%)
Sep 20, 2006 2.950 2.950 2.750 2.780 30,700 -0.15(-5.12%)
Sep 19, 2006 2.870 2.990 2.860 2.930 25,300 +0.08(+2.81%)
Sep 18, 2006 2.850 2.920 2.760 2.850 19,800 +0.05(+1.79%)
Sep 15, 2006 2.900 2.980 2.800 2.800 14,500 -0.10(-3.45%)
Sep 14, 2006 2.990 2.990 2.850 2.900 10,700 -0.05(-1.69%)
Sep 13, 2006 2.950 3.000 2.930 2.950 10,900 -0.05(-1.67%)
Sep 12, 2006 2.830 3.470 2.830 3.000 53,700 +0.02(+0.67%)
Sep 11, 2006 2.940 3.030 2.900 2.980 35,900 +0.02(+0.68%)
Sep 08, 2006 3.050 3.050 2.910 2.960 67,300 -0.05(-1.66%)
Sep 07, 2006 3.050 3.070 2.990 3.010 31,100 +0.01(+0.33%)
Sep 06, 2006 3.090 3.100 3.000 3.000 32,300 -0.05(-1.64%)
Sep 05, 2006 3.120 3.120 2.910 3.050 61,000 -0.07(-2.24%)
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.