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: 6:30 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 (%)
Dec 31, 2007 3.016 3.304 2.792 2.907 160,940 -0.07(-2.51%)
Dec 28, 2007 2.792 3.016 2.769 2.982 95,205 +0.20(+7.24%)
Dec 27, 2007 2.366 2.866 2.366 2.780 206,568 +0.39(+16.38%)
Dec 26, 2007 2.412 2.412 2.366 2.389 3,127 -0.02(-0.95%)
Dec 24, 2007 2.360 2.417 2.360 2.412 27,102 +0.05(+1.94%)
Dec 21, 2007 2.429 2.435 2.360 2.366 48,471 -0.06(-2.38%)
Dec 20, 2007 2.446 2.446 2.394 2.423 26,754 -0.02(-0.71%)
Dec 19, 2007 2.504 2.504 2.377 2.441 129,778 +0.02(+0.95%)
Dec 18, 2007 2.452 2.475 2.400 2.417 95,379 -0.01(-0.24%)
Dec 17, 2007 2.360 2.504 2.302 2.423 148,889 -0.02(-0.65%)
Dec 14, 2007 2.423 2.441 2.400 2.439 52,988 +0.02(+0.90%)
Dec 13, 2007 2.423 2.446 2.406 2.417 76,095 -0.03(-1.18%)
Dec 12, 2007 2.475 2.504 2.389 2.446 117,964 +0.00(+0.00%)
Dec 11, 2007 2.412 2.475 2.389 2.446 68,971 +0.05(+2.16%)
Dec 10, 2007 2.389 2.469 2.383 2.394 39,350 +0.03(+1.46%)
Dec 07, 2007 2.360 2.360 2.308 2.360 14,246 -0.01(-0.29%)
Dec 06, 2007 2.302 2.412 2.302 2.367 25,538 +0.04(+1.53%)
Dec 05, 2007 2.446 2.446 2.331 2.331 21,890 -0.07(-2.88%)
Dec 04, 2007 2.331 2.400 2.256 2.400 45,908 +0.10(+4.25%)
Dec 03, 2007 2.245 2.383 2.245 2.302 15,635 +0.00(+0.00%)
Nov 30, 2007 2.389 2.389 2.297 2.302 89,472 -0.01(-0.50%)
Nov 29, 2007 2.302 2.314 2.084 2.314 91,730 +0.01(+0.50%)
Nov 28, 2007 2.176 2.314 2.152 2.302 530,406 +0.12(+5.26%)
Nov 27, 2007 2.130 2.187 2.107 2.187 23,627 +0.03(+1.60%)
Nov 26, 2007 2.135 2.164 2.130 2.153 25,017 -0.01(-0.27%)
Nov 23, 2007 2.245 2.245 2.158 2.158 12,560 -0.11(-4.82%)
Nov 21, 2007 2.187 2.274 2.130 2.268 31,966 +0.01(+0.51%)
Nov 20, 2007 2.233 2.256 2.101 2.256 78,874 +0.00(+0.00%)
Nov 19, 2007 2.245 2.268 2.233 2.256 50,139 -0.02(-0.76%)
Nov 16, 2007 2.274 2.302 2.274 2.274 20,326 -0.01(-0.25%)
Nov 15, 2007 2.320 2.320 2.216 2.279 98,159 -0.07(-3.18%)
Nov 14, 2007 2.417 2.417 2.274 2.354 306,030 -0.06(-2.62%)
Nov 13, 2007 2.302 2.417 2.268 2.417 68,450 +0.12(+5.00%)
Nov 12, 2007 2.521 2.521 2.193 2.302 116,053 -0.18(-7.19%)
Nov 09, 2007 2.394 2.481 2.228 2.481 166,783 +0.12(+4.87%)
Nov 08, 2007 2.158 2.366 2.101 2.366 443,192 +0.15(+6.75%)
Nov 07, 2007 2.279 2.446 2.187 2.216 298,386 -0.03(-1.28%)
Nov 06, 2007 1.957 2.320 1.957 2.245 509,384 +0.34(+18.11%)
Nov 05, 2007 1.796 1.928 1.796 1.901 73,141 +0.08(+4.26%)
Nov 02, 2007 1.813 1.865 1.802 1.823 196,318 +0.01(+0.54%)
Nov 01, 2007 1.784 1.842 1.773 1.813 64,454 +0.02(+0.96%)
Oct 31, 2007 1.784 1.796 1.773 1.796 51,772 +0.01(+0.32%)
Oct 30, 2007 1.767 1.790 1.767 1.790 55,247 +0.02(+0.97%)
Oct 29, 2007 1.756 1.779 1.738 1.773 93,815 +0.02(+1.32%)
Oct 26, 2007 1.756 1.767 1.744 1.750 25,017 -0.01(-0.32%)
Oct 25, 2007 1.738 1.756 1.727 1.756 35,615 +0.01(+0.66%)
Oct 24, 2007 1.744 1.756 1.716 1.744 29,360 -0.01(-0.66%)
Oct 23, 2007 1.727 1.756 1.721 1.756 34,051 +0.02(+0.99%)
Oct 22, 2007 1.796 1.796 1.738 1.738 35,094 -0.05(-2.58%)
Oct 19, 2007 1.756 1.784 1.727 1.784 47,255 +0.01(+0.65%)
Oct 18, 2007 1.784 1.796 1.669 1.773 55,420 -0.03(-1.91%)
Oct 17, 2007 1.750 1.813 1.750 1.807 18,936 +0.04(+2.28%)
Oct 16, 2007 1.733 1.767 1.733 1.767 50,208 -0.03(-1.92%)
Oct 15, 2007 1.813 1.813 1.784 1.802 24,496 -0.03(-1.88%)
Oct 12, 2007 1.790 1.837 1.784 1.836 9,207 +0.05(+2.90%)
Oct 11, 2007 1.727 1.787 1.721 1.784 108,930 -0.06(-3.43%)
Oct 10, 2007 1.871 1.882 1.842 1.848 31,793 -0.03(-1.53%)
Oct 09, 2007 1.842 1.899 1.819 1.876 529,364 -0.03(-1.51%)
Oct 08, 2007 1.848 1.957 1.842 1.905 532,491 -0.02(-1.19%)
Oct 05, 2007 1.917 1.946 1.899 1.928 217,687 +0.00(+0.00%)
Oct 04, 2007 1.865 1.963 1.865 1.928 113,100 +0.06(+3.08%)
Oct 03, 2007 1.819 1.894 1.813 1.871 116,401 +0.05(+2.52%)
Oct 02, 2007 1.727 1.825 1.727 1.825 63,586 +0.05(+2.92%)
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.