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

Ep Energy Corp (NY: EPE )

N/A UNCHANGED
Last Price Updated: 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, 2017 1.850 1.920 1.780 1.790 1,011,948 -0.01(-0.56%)
Nov 29, 2017 1.800 1.915 1.780 1.800 824,261 +0.01(+0.56%)
Nov 28, 2017 1.840 1.850 1.750 1.790 1,582,375 -0.05(-2.72%)
Nov 27, 2017 1.890 1.920 1.730 1.840 1,537,663 -0.06(-3.16%)
Nov 24, 2017 2.030 2.060 1.871 1.900 669,118 -0.12(-5.94%)
Nov 22, 2017 1.920 2.080 1.900 2.020 1,654,877 +0.13(+6.88%)
Nov 21, 2017 2.370 2.390 1.850 1.890 3,918,756 -0.48(-20.25%)
Nov 20, 2017 2.450 2.490 2.320 2.370 575,066 -0.12(-4.82%)
Nov 17, 2017 2.390 2.550 2.370 2.490 477,198 +0.12(+5.06%)
Nov 16, 2017 2.440 2.460 2.360 2.370 382,821 -0.05(-2.07%)
Nov 15, 2017 2.310 2.550 2.300 2.420 544,358 +0.05(+2.11%)
Nov 14, 2017 2.620 2.621 2.360 2.370 634,530 -0.29(-10.90%)
Nov 13, 2017 2.700 2.710 2.630 2.660 277,438 -0.07(-2.56%)
Nov 10, 2017 2.720 2.810 2.630 2.730 490,226 +0.02(+0.74%)
Nov 09, 2017 2.660 2.810 2.660 2.710 604,542 +0.01(+0.37%)
Nov 08, 2017 2.870 2.870 2.700 2.700 590,417 -0.13(-4.59%)
Nov 07, 2017 2.910 2.910 2.790 2.830 554,906 -0.06(-2.08%)
Nov 06, 2017 2.590 2.900 2.590 2.890 1,309,617 +0.31(+12.02%)
Nov 03, 2017 2.530 2.680 2.500 2.580 844,361 +0.05(+1.98%)
Nov 02, 2017 2.340 2.620 2.230 2.530 647,051 -0.19(-6.99%)
Nov 01, 2017 2.740 2.850 2.610 2.720 846,494 +0.02(+0.74%)
Oct 31, 2017 2.650 2.720 2.590 2.700 459,049 +0.07(+2.66%)
Oct 30, 2017 2.590 2.770 2.590 2.630 383,147 +0.02(+0.77%)
Oct 27, 2017 2.370 2.660 2.370 2.610 566,084 +0.20(+8.30%)
Oct 26, 2017 2.470 2.470 2.330 2.410 509,842 -0.05(-2.03%)
Oct 25, 2017 2.550 2.570 2.380 2.460 549,714 -0.12(-4.65%)
Oct 24, 2017 2.570 2.625 2.560 2.580 429,399 +0.01(+0.39%)
Oct 23, 2017 2.780 2.780 2.535 2.570 718,776 -0.17(-6.20%)
Oct 20, 2017 2.730 2.770 2.710 2.740 348,758 +0.01(+0.37%)
Oct 19, 2017 2.730 2.800 2.700 2.730 324,992 -0.02(-0.73%)
Oct 18, 2017 2.810 2.870 2.720 2.750 497,774 -0.04(-1.43%)
Oct 17, 2017 2.870 2.870 2.760 2.790 398,430 -0.09(-3.12%)
Oct 16, 2017 2.810 2.880 2.770 2.880 623,435 +0.11(+3.97%)
Oct 13, 2017 2.780 2.910 2.740 2.770 948,254 +0.01(+0.36%)
Oct 12, 2017 2.960 2.970 2.750 2.760 1,434,776 -0.24(-8.00%)
Oct 11, 2017 3.210 3.210 2.960 3.000 1,429,961 -0.20(-6.25%)
Oct 10, 2017 3.420 3.460 3.180 3.200 1,054,565 -0.17(-5.04%)
Oct 09, 2017 3.190 3.390 3.150 3.370 829,440 +0.23(+7.32%)
Oct 06, 2017 3.310 3.330 3.130 3.140 728,395 -0.24(-7.10%)
Oct 05, 2017 3.300 3.420 3.250 3.380 291,098 +0.09(+2.74%)
Oct 04, 2017 3.290 3.400 3.260 3.290 388,350 +0.00(+0.00%)
Oct 03, 2017 3.280 3.330 3.250 3.290 253,549 -0.01(-0.30%)
Oct 02, 2017 3.180 3.310 3.160 3.300 380,205 +0.04(+1.23%)
Sep 29, 2017 3.330 3.330 3.260 3.260 349,333 -0.13(-3.83%)
Sep 28, 2017 3.500 3.540 3.380 3.390 347,859 -0.12(-3.42%)
Sep 27, 2017 3.520 3.360 3.510 498,394 +0.07(+2.03%)
Sep 26, 2017 3.170 3.460 3.160 3.440 811,460 +0.21(+6.50%)
Sep 25, 2017 3.120 3.250 3.100 3.230 702,046 +0.17(+5.56%)
Sep 22, 2017 3.030 3.070 3.000 3.060 441,288 +0.04(+1.32%)
Sep 21, 2017 3.080 3.090 2.985 3.020 808,710 -0.06(-1.95%)
Sep 20, 2017 3.030 3.130 3.000 3.080 1,751,284 +0.07(+2.33%)
Sep 19, 2017 3.050 3.110 3.000 3.010 309,705 -0.04(-1.31%)
Sep 18, 2017 3.000 3.090 3.000 3.050 455,062 +0.05(+1.67%)
Sep 15, 2017 3.020 3.072 2.940 3.000 728,422 -0.04(-1.32%)
Sep 14, 2017 3.130 3.170 3.020 3.040 500,174 -0.04(-1.30%)
Sep 13, 2017 3.030 3.130 3.020 3.080 614,084 +0.09(+3.01%)
Sep 12, 2017 2.880 3.030 2.870 2.990 745,386 +0.13(+4.55%)
Sep 11, 2017 2.840 2.900 2.810 2.860 401,441 +0.02(+0.70%)
Sep 08, 2017 2.960 2.980 2.800 2.840 513,629 -0.17(-5.65%)
Sep 07, 2017 3.040 3.070 2.960 3.010 309,779 -0.07(-2.27%)
Sep 06, 2017 3.040 3.110 2.990 3.080 262,691 +0.05(+1.65%)
Sep 05, 2017 2.990 3.100 2.990 3.030 438,710 +0.00(+0.00%)
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.