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 (%)
Dec 31, 2014 4.356 4.514 4.514 4.514 201,138 +0.15(+3.48%)
Dec 30, 2014 4.465 4.508 4.326 4.362 198,128 -0.15(-3.36%)
Dec 29, 2014 4.617 4.696 4.484 4.514 151,828 -0.09(-1.85%)
Dec 26, 2014 4.581 4.769 4.557 4.599 100,742 +0.05(+1.07%)
Dec 24, 2014 4.563 4.550 4.550 4.550 53,658 -0.01(-0.13%)
Dec 23, 2014 4.344 4.575 4.344 4.557 105,123 +0.15(+3.31%)
Dec 22, 2014 4.678 4.678 4.265 4.411 110,540 -0.23(-4.97%)
Dec 19, 2014 4.484 4.733 4.453 4.642 269,873 +0.14(+3.10%)
Dec 18, 2014 4.611 4.648 4.350 4.502 165,473 -0.03(-0.67%)
Dec 17, 2014 4.228 4.587 4.228 4.532 196,709 +0.30(+7.18%)
Dec 16, 2014 4.174 4.405 4.114 4.228 158,137 +0.05(+1.31%)
Dec 15, 2014 4.259 4.362 4.156 4.174 362,171 -0.07(-1.72%)
Dec 12, 2014 4.156 4.338 3.949 4.247 188,624 -0.03(-0.71%)
Dec 11, 2014 4.216 4.423 4.216 4.277 164,008 +0.09(+2.18%)
Dec 10, 2014 4.252 4.282 4.138 4.186 151,776 -0.13(-2.92%)
Dec 09, 2014 4.216 4.372 4.192 4.312 248,899 -0.02(-0.42%)
Dec 08, 2014 4.641 4.665 4.318 4.330 191,392 -0.31(-6.59%)
Dec 05, 2014 4.635 4.725 4.605 4.635 102,144 -0.02(-0.39%)
Dec 04, 2014 4.653 4.713 4.641 4.653 105,280 +0.00(+0.00%)
Dec 03, 2014 4.611 4.857 4.511 4.653 206,290 +0.07(+1.44%)
Dec 02, 2014 4.473 4.587 4.366 4.587 253,912 +0.14(+3.23%)
Dec 01, 2014 4.671 4.683 4.210 4.443 1,267,702 -0.26(-5.60%)
Nov 28, 2014 4.923 4.970 4.545 4.707 181,538 -0.35(-6.87%)
Nov 26, 2014 5.144 5.054 5.054 5.054 100,025 -0.04(-0.71%)
Nov 25, 2014 5.108 5.120 4.946 5.090 60,143 -0.03(-0.58%)
Nov 24, 2014 5.252 5.282 5.096 5.120 69,010 -0.15(-2.84%)
Nov 21, 2014 5.354 5.384 5.252 5.270 76,299 -0.03(-0.56%)
Nov 20, 2014 5.282 5.384 5.252 5.300 65,165 -0.02(-0.34%)
Nov 19, 2014 5.246 5.378 5.198 5.318 113,719 +0.07(+1.25%)
Nov 18, 2014 5.228 5.282 5.216 5.252 56,274 +0.00(+0.00%)
Nov 17, 2014 5.420 5.420 5.210 5.252 125,626 -0.14(-2.66%)
Nov 14, 2014 5.324 5.473 5.317 5.396 44,029 +0.06(+1.12%)
Nov 13, 2014 5.467 5.479 5.282 5.336 74,237 -0.14(-2.52%)
Nov 12, 2014 5.485 5.533 5.396 5.473 54,743 -0.02(-0.33%)
Nov 11, 2014 5.444 5.557 5.384 5.491 60,858 +0.04(+0.66%)
Nov 10, 2014 5.689 5.749 5.450 5.456 88,554 -0.14(-2.46%)
Nov 07, 2014 5.635 5.713 5.527 5.593 50,929 -0.10(-1.68%)
Nov 06, 2014 5.647 6.138 5.647 5.689 199,992 +0.04(+0.74%)
Nov 05, 2014 5.234 5.671 5.210 5.647 147,471 +0.32(+5.96%)
Nov 04, 2014 5.372 5.402 5.216 5.330 79,958 -0.04(-0.67%)
Nov 03, 2014 5.677 5.689 5.312 5.366 55,847 -0.30(-5.29%)
Oct 31, 2014 5.509 5.713 5.402 5.665 154,371 +0.19(+3.39%)
Oct 30, 2014 5.491 5.527 5.384 5.479 86,607 -0.02(-0.33%)
Oct 29, 2014 5.473 5.533 5.420 5.497 53,688 +0.05(+0.99%)
Oct 28, 2014 5.276 5.473 5.186 5.444 133,315 +0.17(+3.18%)
Oct 27, 2014 5.312 5.324 5.324 5.276 82,176 -0.05(-0.90%)
Oct 24, 2014 5.509 5.509 5.252 5.324 101,506 -0.18(-3.26%)
Oct 23, 2014 5.408 5.593 5.408 5.503 111,984 +0.12(+2.22%)
Oct 22, 2014 5.450 5.485 5.270 5.384 181,312 -0.07(-1.32%)
Oct 21, 2014 5.234 5.479 5.150 5.456 113,771 +0.22(+4.23%)
Oct 20, 2014 5.192 5.192 5.150 5.234 50,677 +0.04(+0.69%)
Oct 17, 2014 5.581 5.671 5.198 5.198 144,909 -0.33(-5.96%)
Oct 16, 2014 5.186 5.611 5.186 5.527 394,999 +0.23(+4.29%)
Oct 15, 2014 5.030 5.342 5.006 5.300 186,517 +0.17(+3.27%)
Oct 14, 2014 5.210 5.258 5.072 5.132 133,379 -0.07(-1.27%)
Oct 13, 2014 5.090 5.282 5.030 5.198 144,169 +0.10(+2.00%)
Oct 10, 2014 4.994 5.270 4.964 5.096 234,008 +0.07(+1.31%)
Oct 09, 2014 5.372 5.372 4.946 5.030 217,156 -0.38(-6.98%)
Oct 08, 2014 5.270 5.432 5.006 5.408 108,264 +0.11(+2.03%)
Oct 07, 2014 5.252 5.366 5.252 5.300 93,137 -0.10(-1.78%)
Oct 06, 2014 5.414 5.503 5.276 5.396 151,610 -0.02(-0.44%)
Oct 03, 2014 5.689 5.689 5.414 5.420 51,936 -0.20(-3.52%)
Oct 02, 2014 5.456 5.653 5.324 5.617 139,086 +0.15(+2.74%)
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.