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 (%)
Mar 31, 2016 4.650 5.000 4.280 4.520 3,817,208 -0.18(-3.83%)
Mar 30, 2016 5.250 5.300 4.620 4.700 4,227,482 -0.44(-8.56%)
Mar 29, 2016 4.970 5.390 4.620 5.140 4,778,643 +0.03(+0.59%)
Mar 28, 2016 5.550 5.740 4.910 5.110 5,694,975 -0.32(-5.89%)
Mar 24, 2016 4.950 5.430 5.430 5.430 2,604,000 +0.20(+3.82%)
Mar 23, 2016 5.500 5.590 5.110 5.230 2,341,166 -0.45(-7.92%)
Mar 22, 2016 5.030 5.830 4.950 5.680 3,067,470 +0.25(+4.60%)
Mar 21, 2016 5.740 6.110 5.310 5.430 3,440,446 -0.51(-8.59%)
Mar 18, 2016 6.700 6.970 5.550 5.940 5,040,527 -0.37(-5.86%)
Mar 17, 2016 6.300 6.750 6.160 6.310 4,044,890 +0.18(+2.94%)
Mar 16, 2016 5.300 7.090 5.300 6.130 9,267,724 +0.87(+16.54%)
Mar 15, 2016 4.750 5.330 4.520 5.260 2,261,941 +0.37(+7.57%)
Mar 14, 2016 4.910 4.990 4.270 4.890 1,835,168 -0.25(-4.86%)
Mar 11, 2016 5.470 5.710 4.880 5.140 3,399,265 -0.15(-2.84%)
Mar 10, 2016 5.290 5.450 4.910 5.290 2,744,549 -0.01(-0.19%)
Mar 09, 2016 5.650 6.070 5.110 5.300 3,712,175 -0.12(-2.21%)
Mar 08, 2016 6.260 6.410 5.040 5.420 7,980,363 -1.42(-20.76%)
Mar 07, 2016 3.920 7.440 3.870 6.840 22,830,162 +2.91(+74.05%)
Mar 04, 2016 2.990 4.060 2.920 3.930 6,222,200 +0.97(+32.77%)
Mar 03, 2016 2.370 3.220 2.320 2.960 3,885,428 +0.65(+28.14%)
Mar 02, 2016 2.000 2.330 1.964 2.310 3,237,489 +0.35(+17.86%)
Mar 01, 2016 1.750 2.030 1.680 1.960 2,500,994 +0.24(+13.95%)
Feb 29, 2016 1.800 2.040 1.690 1.720 2,671,303 +0.00(+0.00%)
Feb 26, 2016 1.720 1.900 1.700 1.720 2,209,418 +0.07(+4.24%)
Feb 25, 2016 1.620 1.730 1.600 1.650 1,525,726 -0.08(-4.62%)
Feb 24, 2016 1.700 1.810 1.650 1.730 1,478,235 -0.06(-3.35%)
Feb 23, 2016 2.000 2.000 1.740 1.790 2,159,133 -0.25(-12.25%)
Feb 22, 2016 2.010 2.160 1.980 2.040 2,833,233 +0.12(+6.25%)
Feb 19, 2016 2.500 2.890 1.910 1.920 5,598,479 -0.79(-29.15%)
Feb 18, 2016 2.780 2.870 2.620 2.710 1,878,900 -0.02(-0.73%)
Feb 17, 2016 2.480 2.830 2.370 2.730 2,446,543 +0.23(+9.20%)
Feb 16, 2016 2.420 2.610 2.330 2.500 1,796,659 +0.14(+5.93%)
Feb 12, 2016 2.570 2.360 2.360 2.360 4,575,400 -0.20(-7.81%)
Feb 11, 2016 2.910 2.950 2.500 2.560 2,039,558 -0.37(-12.63%)
Feb 10, 2016 2.810 3.006 2.740 2.930 1,399,017 +0.10(+3.53%)
Feb 09, 2016 3.010 3.100 2.770 2.830 1,845,878 -0.23(-7.52%)
Feb 08, 2016 3.260 3.305 2.980 3.060 1,120,697 -0.37(-10.79%)
Feb 05, 2016 3.560 3.720 3.390 3.430 787,789 -0.16(-4.46%)
Feb 04, 2016 3.710 3.925 3.545 3.590 2,193,674 -0.11(-2.97%)
Feb 03, 2016 3.600 3.875 3.500 3.700 1,950,341 +0.16(+4.52%)
Feb 02, 2016 3.350 3.550 3.200 3.540 1,235,174 -0.06(-1.67%)
Feb 01, 2016 3.450 3.630 3.310 3.600 934,072 -0.14(-3.74%)
Jan 29, 2016 3.580 3.750 3.420 3.740 2,230,803 +0.20(+5.65%)
Jan 28, 2016 3.700 3.720 3.330 3.540 1,379,045 +0.16(+4.73%)
Jan 27, 2016 3.230 3.570 3.230 3.380 1,374,908 +0.14(+4.32%)
Jan 26, 2016 2.940 3.340 2.820 3.240 1,740,780 +0.37(+12.89%)
Jan 25, 2016 2.760 2.990 2.740 2.870 1,477,349 -0.19(-6.21%)
Jan 22, 2016 3.040 3.230 2.900 3.060 2,902,788 +0.27(+9.68%)
Jan 21, 2016 2.430 2.860 2.430 2.790 3,095,839 +0.33(+13.41%)
Jan 20, 2016 2.350 2.580 2.250 2.460 3,673,954 +0.05(+2.07%)
Jan 19, 2016 2.790 2.840 2.180 2.410 1,847,052 -0.40(-14.23%)
Jan 15, 2016 2.500 2.810 2.810 2.810 2,949,300 +0.05(+1.81%)
Jan 14, 2016 2.600 2.940 2.510 2.760 3,434,421 +0.16(+6.15%)
Jan 13, 2016 2.940 3.080 2.590 2.600 2,257,195 -0.31(-10.65%)
Jan 12, 2016 3.360 3.400 2.630 2.910 3,379,344 -0.31(-9.63%)
Jan 11, 2016 3.630 3.660 3.120 3.220 2,094,603 -0.45(-12.26%)
Jan 08, 2016 3.880 3.880 3.590 3.670 1,740,771 -0.09(-2.39%)
Jan 07, 2016 4.000 4.160 3.740 3.760 1,623,305 -0.28(-6.93%)
Jan 06, 2016 4.540 4.560 4.020 4.040 2,269,251 -0.55(-11.98%)
Jan 05, 2016 4.600 4.730 4.520 4.590 1,846,393 -0.19(-3.97%)
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.