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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2013 7.045 7.109 6.924 6.942 59,428 -0.09(-1.31%)
Oct 30, 2013 7.229 7.264 7.022 7.034 67,677 -0.16(-2.24%)
Oct 29, 2013 7.097 7.276 7.080 7.195 66,412 +0.14(+1.96%)
Oct 28, 2013 7.143 7.212 6.965 7.057 88,706 -0.06(-0.89%)
Oct 25, 2013 7.137 7.258 7.109 7.120 22,119 +0.02(+0.24%)
Oct 24, 2013 6.970 7.195 6.919 7.103 55,372 +0.14(+1.98%)
Oct 23, 2013 7.034 7.042 6.919 6.965 72,637 -0.10(-1.39%)
Oct 22, 2013 7.253 7.339 6.982 7.063 127,976 -0.18(-2.54%)
Oct 21, 2013 7.103 7.281 7.080 7.247 120,153 +0.13(+1.86%)
Oct 18, 2013 6.993 7.137 6.890 7.114 227,322 +0.19(+2.74%)
Oct 17, 2013 6.665 6.965 6.665 6.924 176,241 +0.26(+3.89%)
Oct 16, 2013 6.608 6.711 6.562 6.665 125,172 +0.09(+1.31%)
Oct 15, 2013 6.642 6.723 6.562 6.579 77,137 -0.05(-0.69%)
Oct 14, 2013 6.562 6.706 6.562 6.625 78,850 +0.06(+0.96%)
Oct 11, 2013 6.516 6.614 6.516 6.562 62,390 +0.00(+0.00%)
Oct 10, 2013 6.527 6.619 6.510 6.562 55,882 +0.10(+1.51%)
Oct 09, 2013 6.429 6.527 6.337 6.464 110,716 +0.03(+0.54%)
Oct 08, 2013 6.475 6.573 6.418 6.429 72,161 -0.05(-0.71%)
Oct 07, 2013 6.458 6.550 6.441 6.475 97,874 +0.01(+0.09%)
Oct 04, 2013 6.435 6.510 6.435 6.470 53,094 +0.01(+0.18%)
Oct 03, 2013 6.487 6.516 6.401 6.458 201,733 -0.03(-0.44%)
Oct 02, 2013 6.452 6.504 6.401 6.487 192,098 -0.02(-0.35%)
Oct 01, 2013 6.481 6.576 6.421 6.510 70,773 +0.01(+0.18%)
Sep 27, 2013 6.487 6.568 6.424 6.498 53,798 -0.03(-0.44%)
Sep 26, 2013 6.556 6.593 6.429 6.527 147,763 +0.03(+0.44%)
Sep 25, 2013 6.579 6.619 6.498 6.498 47,171 -0.02(-0.27%)
Sep 24, 2013 6.700 6.706 6.389 6.516 764,063 -0.18(-2.67%)
Sep 23, 2013 6.665 6.723 6.642 6.694 101,546 +0.03(+0.52%)
Sep 20, 2013 6.734 6.763 6.625 6.660 140,414 -0.06(-0.86%)
Sep 19, 2013 6.734 6.768 6.688 6.717 85,672 -0.02(-0.26%)
Sep 18, 2013 6.758 6.769 6.663 6.734 144,484 -0.01(-0.09%)
Sep 17, 2013 6.775 6.775 6.665 6.740 109,760 -0.05(-0.68%)
Sep 16, 2013 6.758 6.827 6.734 6.786 106,988 +0.05(+0.68%)
Sep 13, 2013 6.573 6.746 6.533 6.740 60,987 +0.19(+2.90%)
Sep 12, 2013 6.723 6.763 6.447 6.550 336,051 -0.36(-5.17%)
Sep 11, 2013 6.792 6.936 6.683 6.907 346,550 +0.12(+1.78%)
Sep 10, 2013 6.625 6.786 6.562 6.786 127,516 +0.16(+2.43%)
Sep 09, 2013 6.671 6.752 6.608 6.625 141,972 -0.01(-0.09%)
Sep 06, 2013 6.832 6.838 6.568 6.631 82,505 -0.13(-1.96%)
Sep 05, 2013 6.677 6.792 6.591 6.763 103,579 +0.12(+1.82%)
Sep 04, 2013 6.550 6.703 6.550 6.642 52,681 +0.10(+1.50%)
Sep 03, 2013 6.522 6.642 6.475 6.545 61,989 +0.07(+1.07%)
Aug 30, 2013 6.522 6.602 6.332 6.475 137,843 -0.09(-1.32%)
Aug 29, 2013 6.441 6.619 6.441 6.562 25,552 +0.12(+1.88%)
Aug 28, 2013 6.349 6.556 6.297 6.441 31,855 +0.10(+1.63%)
Aug 27, 2013 6.424 6.706 6.245 6.337 155,254 -0.14(-2.13%)
Aug 26, 2013 6.498 6.596 6.447 6.475 172,283 -0.02(-0.35%)
Aug 23, 2013 6.401 6.556 6.343 6.498 232,656 +0.09(+1.35%)
Aug 22, 2013 6.498 6.562 6.245 6.412 107,627 -0.06(-0.89%)
Aug 21, 2013 6.533 6.631 6.441 6.470 82,194 -0.11(-1.66%)
Aug 20, 2013 6.579 6.757 6.481 6.579 84,689 +0.02(+0.26%)
Aug 19, 2013 6.648 6.809 6.562 6.562 81,287 -0.13(-1.98%)
Aug 16, 2013 6.556 6.763 6.556 6.694 47,342 +0.09(+1.39%)
Aug 15, 2013 6.619 6.717 6.332 6.602 86,008 -0.06(-0.95%)
Aug 14, 2013 6.637 6.740 6.475 6.665 71,932 +0.06(+0.87%)
Aug 13, 2013 6.510 6.642 6.337 6.608 142,283 +0.09(+1.41%)
Aug 12, 2013 6.326 6.568 6.182 6.516 235,861 +0.16(+2.54%)
Aug 09, 2013 6.406 6.550 6.320 6.355 86,449 -0.10(-1.60%)
Aug 08, 2013 6.498 6.550 6.406 6.458 90,613 -0.02(-0.27%)
Aug 07, 2013 6.729 6.755 6.309 6.475 214,071 -0.25(-3.76%)
Aug 06, 2013 7.126 7.126 6.660 6.729 353,148 -0.46(-6.41%)
Aug 05, 2013 7.166 7.247 7.057 7.189 58,092 +0.02(+0.32%)
Aug 02, 2013 7.028 7.189 7.028 7.166 46,159 +0.12(+1.63%)
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.