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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Feb 02, 2015 7.370 7.718 7.230 7.430 48,921 +0.08(+1.09%)
Jan 30, 2015 7.150 7.480 6.952 7.350 73,057 +0.06(+0.82%)
Jan 29, 2015 7.070 7.290 6.800 7.290 58,280 +0.26(+3.70%)
Jan 28, 2015 7.260 7.300 6.980 7.030 57,552 -0.28(-3.83%)
Jan 27, 2015 7.160 7.480 7.160 7.310 47,532 +0.10(+1.39%)
Jan 26, 2015 7.580 7.580 7.190 7.210 35,090 -0.41(-5.38%)
Jan 23, 2015 7.690 8.100 7.590 7.620 44,690 -0.06(-0.78%)
Jan 22, 2015 7.640 7.770 7.270 7.680 41,418 +0.09(+1.19%)
Jan 21, 2015 7.360 7.650 7.240 7.590 66,744 +0.21(+2.85%)
Jan 20, 2015 7.320 7.440 7.120 7.380 34,972 -0.05(-0.67%)
Jan 16, 2015 6.940 7.430 6.940 7.430 43,383 +0.44(+6.29%)
Jan 15, 2015 7.330 7.380 6.760 6.990 78,299 -0.33(-4.51%)
Jan 14, 2015 7.140 7.330 6.800 7.320 25,290 +0.08(+1.10%)
Jan 13, 2015 7.230 7.340 7.110 7.240 38,776 +0.01(+0.14%)
Jan 12, 2015 7.270 7.490 7.090 7.230 72,220 -0.08(-1.09%)
Jan 09, 2015 7.070 7.380 7.000 7.310 48,359 +0.21(+2.96%)
Jan 08, 2015 6.930 7.340 6.890 7.100 26,557 +0.17(+2.45%)
Jan 07, 2015 7.110 7.150 6.810 6.930 55,266 -0.13(-1.84%)
Jan 06, 2015 7.200 7.360 7.010 7.060 80,537 -0.10(-1.40%)
Jan 05, 2015 7.470 7.470 7.140 7.160 90,730 -0.40(-5.29%)
Jan 02, 2015 7.470 7.560 7.250 7.560 38,329 +0.13(+1.75%)
Dec 31, 2014 7.170 7.430 7.430 7.430 122,200 +0.25(+3.48%)
Dec 30, 2014 7.350 7.420 7.120 7.180 120,371 -0.25(-3.36%)
Dec 29, 2014 7.600 7.730 7.380 7.430 92,242 -0.14(-1.85%)
Dec 26, 2014 7.540 7.850 7.500 7.570 61,205 +0.08(+1.07%)
Dec 24, 2014 7.510 7.490 7.490 7.490 32,600 -0.01(-0.13%)
Dec 23, 2014 7.150 7.530 7.150 7.500 63,867 +0.24(+3.31%)
Dec 22, 2014 7.700 7.700 7.020 7.260 67,158 -0.38(-4.97%)
Dec 19, 2014 7.380 7.790 7.330 7.640 163,959 +0.23(+3.10%)
Dec 18, 2014 7.590 7.650 7.160 7.410 100,532 -0.05(-0.67%)
Dec 17, 2014 6.960 7.550 6.960 7.460 119,509 +0.50(+7.18%)
Dec 16, 2014 6.870 7.250 6.771 6.960 96,075 +0.09(+1.31%)
Dec 15, 2014 7.010 7.180 6.840 6.870 220,034 -0.12(-1.72%)
Dec 12, 2014 6.840 7.140 6.500 6.990 114,597 -0.05(-0.71%)
Dec 11, 2014 6.940 7.280 6.940 7.040 99,642 +0.05(+0.72%)
Dec 10, 2014 7.100 7.150 6.910 6.990 90,891 -0.21(-2.92%)
Dec 09, 2014 7.040 7.300 7.000 7.200 149,053 -0.03(-0.41%)
Dec 08, 2014 7.750 7.790 7.210 7.230 114,615 -0.51(-6.59%)
Dec 05, 2014 7.740 7.890 7.690 7.740 61,169 -0.03(-0.39%)
Dec 04, 2014 7.770 7.870 7.750 7.770 63,047 +0.00(+0.00%)
Dec 03, 2014 7.700 8.110 7.532 7.770 123,537 +0.11(+1.44%)
Dec 02, 2014 7.470 7.660 7.290 7.660 152,055 +0.24(+3.23%)
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.