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

Evolution Petroleum Corp (NY: EPM )

5.615 +0.035 (+0.63%)
Streaming Delayed Price Updated: 1:28 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 (%)
Jun 30, 2010 5.010 5.150 4.950 5.010 1,026 -0.15(-2.91%)
Jun 29, 2010 5.450 5.480 5.010 5.160 141,717 -0.23(-4.27%)
Jun 25, 2010 5.390 5.690 5.390 5.390 1,097,969 -0.27(-4.77%)
Jun 24, 2010 5.740 5.790 5.630 5.660 95,007 -0.08(-1.39%)
Jun 23, 2010 5.660 5.750 5.610 5.740 93,766 +0.07(+1.23%)
Jun 22, 2010 5.760 5.790 5.630 5.670 77,946 -0.09(-1.56%)
Jun 21, 2010 5.980 5.980 5.760 5.760 49,541 -0.08(-1.37%)
Jun 18, 2010 5.840 5.900 5.800 5.840 31,672 -0.03(-0.51%)
Jun 17, 2010 5.860 5.990 5.840 5.870 67,035 -0.01(-0.17%)
Jun 16, 2010 5.900 5.940 5.880 5.880 45,870 -0.06(-1.01%)
Jun 15, 2010 5.850 5.950 5.830 5.940 124,627 +0.06(+1.02%)
Jun 14, 2010 5.640 5.920 5.590 5.880 92,146 +0.24(+4.26%)
Jun 11, 2010 5.600 5.650 5.570 5.640 37,827 +0.04(+0.71%)
Jun 10, 2010 5.650 5.710 5.550 5.600 52,200 +0.00(+0.00%)
Jun 09, 2010 5.600 5.740 5.580 5.600 45,456 +0.00(+0.00%)
Jun 08, 2010 5.680 5.770 5.590 5.600 63,580 -0.06(-1.06%)
Jun 07, 2010 5.760 5.770 5.650 5.660 32,590 -0.05(-0.88%)
Jun 04, 2010 5.710 5.780 5.500 5.710 58,183 +0.06(+1.06%)
Jun 03, 2010 5.720 5.720 5.540 5.650 73,184 -0.04(-0.70%)
Jun 02, 2010 5.600 5.690 5.500 5.690 45,592 +0.06(+1.07%)
Jun 01, 2010 5.700 5.700 5.600 5.630 15,747 -0.02(-0.35%)
May 28, 2010 5.650 5.710 5.490 5.650 26,818 +0.10(+1.80%)
May 27, 2010 5.430 5.560 5.410 5.550 41,878 +0.20(+3.74%)
May 26, 2010 5.200 5.550 5.150 5.350 51,259 +0.20(+3.88%)
May 25, 2010 5.230 5.230 5.000 5.150 47,854 -0.17(-3.20%)
May 24, 2010 5.180 5.350 5.080 5.320 43,909 +0.17(+3.30%)
May 21, 2010 4.890 5.190 4.760 5.150 88,666 +0.19(+3.83%)
May 20, 2010 5.010 5.050 4.950 4.960 95,976 -0.24(-4.62%)
May 19, 2010 5.350 5.400 4.850 5.200 136,992 -0.22(-4.06%)
May 18, 2010 5.660 5.860 5.260 5.420 97,688 -0.24(-4.24%)
May 17, 2010 5.990 5.990 5.560 5.660 63,426 -0.13(-2.25%)
May 14, 2010 5.790 5.900 5.440 5.790 73,463 -0.10(-1.70%)
May 13, 2010 5.660 6.000 5.660 5.890 87,642 +0.10(+1.73%)
May 12, 2010 5.750 6.000 5.420 5.790 193,895 -0.05(-0.86%)
May 11, 2010 5.881 5.900 5.810 5.840 80,947 +0.11(+1.92%)
May 10, 2010 5.802 5.810 5.730 5.730 70,529 +0.50(+9.56%)
May 07, 2010 5.850 5.850 4.910 5.230 132,777 +0.07(+1.36%)
May 06, 2010 5.890 5.920 4.610 5.160 159,942 -0.69(-11.79%)
May 05, 2010 5.980 6.000 5.810 5.850 73,151 -0.10(-1.68%)
May 04, 2010 6.000 6.000 5.880 5.950 38,798 -0.05(-0.83%)
May 03, 2010 6.070 6.070 5.910 6.000 63,002 +0.02(+0.33%)
Apr 30, 2010 5.980 6.130 5.910 5.980 69,761 +0.04(+0.67%)
Apr 29, 2010 5.990 6.000 5.930 5.940 46,605 -0.02(-0.34%)
Apr 28, 2010 5.880 5.960 5.834 5.960 38,011 +0.12(+2.05%)
Apr 27, 2010 5.860 5.970 5.800 5.840 49,119 -0.10(-1.68%)
Apr 26, 2010 5.870 6.140 5.870 5.940 56,154 -0.05(-0.83%)
Apr 23, 2010 6.060 6.150 5.950 5.990 84,015 -0.07(-1.16%)
Apr 22, 2010 6.190 6.190 5.750 6.060 102,584 -0.14(-2.26%)
Apr 21, 2010 6.000 6.250 6.000 6.200 89,123 +0.15(+2.48%)
Apr 20, 2010 6.080 6.080 5.960 6.050 67,188 +0.13(+2.20%)
Apr 19, 2010 5.750 5.950 5.730 5.920 66,432 +0.06(+1.02%)
Apr 16, 2010 5.930 5.950 5.670 5.860 90,934 +0.00(+0.00%)
Apr 15, 2010 5.800 5.940 5.775 5.860 69,303 +0.06(+1.03%)
Apr 14, 2010 5.850 5.890 5.710 5.800 109,898 -0.03(-0.51%)
Apr 13, 2010 5.590 5.850 5.550 5.830 58,606 +0.30(+5.42%)
Apr 12, 2010 5.590 5.740 5.500 5.530 130,816 -0.03(-0.54%)
Apr 09, 2010 5.360 5.600 5.360 5.560 53,561 +0.13(+2.39%)
Apr 08, 2010 5.400 5.600 5.200 5.430 94,773 -0.01(-0.18%)
Apr 07, 2010 5.750 5.750 5.380 5.440 75,990 -0.29(-5.06%)
Apr 06, 2010 5.350 5.930 5.330 5.730 255,657 +0.45(+8.52%)
Apr 05, 2010 4.820 5.440 4.820 5.280 255,110 +0.59(+12.58%)
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.