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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 4.490 4.507 4.438 4.490 71,376 +0.00(+0.00%)
Mar 30, 2011 4.467 4.490 4.409 4.490 49,249 +0.06(+1.30%)
Mar 29, 2011 4.346 4.454 4.328 4.432 45,801 +0.07(+1.58%)
Mar 28, 2011 4.484 4.484 4.346 4.363 49,904 -0.13(-2.82%)
Mar 25, 2011 4.461 4.518 4.409 4.490 57,931 +0.04(+0.91%)
Mar 24, 2011 4.472 4.472 4.317 4.449 72,114 -0.01(-0.26%)
Mar 23, 2011 4.432 4.510 4.386 4.461 113,678 +0.03(+0.65%)
Mar 22, 2011 4.392 4.432 4.346 4.432 120,252 +0.03(+0.65%)
Mar 21, 2011 4.334 4.403 4.311 4.403 132,818 +0.16(+3.80%)
Mar 18, 2011 4.173 4.242 4.162 4.242 118,953 +0.12(+2.79%)
Mar 17, 2011 4.069 4.150 4.035 4.127 114,959 +0.10(+2.43%)
Mar 16, 2011 4.029 4.121 4.018 4.029 152,261 +0.00(+0.00%)
Mar 15, 2011 3.983 4.035 3.972 4.029 167,398 -0.01(-0.14%)
Mar 14, 2011 4.092 4.139 4.029 4.035 138,145 -0.10(-2.37%)
Mar 11, 2011 4.029 4.242 3.972 4.133 134,609 +0.10(+2.43%)
Mar 10, 2011 4.213 4.213 3.741 4.035 465,918 -0.25(-5.78%)
Mar 09, 2011 4.375 4.375 4.259 4.282 52,515 -0.04(-0.93%)
Mar 08, 2011 4.288 4.369 4.208 4.323 103,117 -0.02(-0.40%)
Mar 07, 2011 4.357 4.472 4.288 4.340 194,452 -0.02(-0.53%)
Mar 04, 2011 4.340 4.421 4.231 4.363 89,098 -0.01(-0.13%)
Mar 03, 2011 4.323 4.484 4.104 4.369 112,792 -0.07(-1.68%)
Mar 02, 2011 4.507 4.576 4.403 4.444 155,942 -0.07(-1.66%)
Mar 01, 2011 4.795 4.806 4.513 4.518 272,976 -0.28(-5.88%)
Feb 28, 2011 4.403 4.829 4.369 4.800 455,223 +0.44(+10.03%)
Feb 25, 2011 4.277 4.380 4.259 4.363 109,215 +0.10(+2.29%)
Feb 24, 2011 4.328 4.363 4.236 4.265 155,638 -0.05(-1.20%)
Feb 23, 2011 4.277 4.403 4.259 4.317 276,184 +0.04(+0.94%)
Feb 22, 2011 4.236 4.375 4.236 4.277 168,329 +0.03(+0.68%)
Feb 18, 2011 4.317 4.352 4.214 4.248 189,457 -0.05(-1.07%)
Feb 17, 2011 4.334 4.334 4.254 4.294 74,147 -0.02(-0.40%)
Feb 16, 2011 4.259 4.323 4.219 4.311 97,636 +0.08(+1.90%)
Feb 15, 2011 4.346 4.352 4.190 4.231 87,987 -0.13(-3.03%)
Feb 14, 2011 4.375 4.403 4.340 4.363 58,466 +0.01(+0.13%)
Feb 11, 2011 4.352 4.380 4.305 4.357 48,676 -0.03(-0.66%)
Feb 10, 2011 4.415 4.415 3.862 4.386 169,059 -0.03(-0.65%)
Feb 09, 2011 4.357 4.432 4.300 4.415 109,248 +0.05(+1.19%)
Feb 08, 2011 4.403 4.432 4.248 4.363 112,874 -0.05(-1.17%)
Feb 07, 2011 4.288 4.438 4.265 4.415 130,610 +0.12(+2.68%)
Feb 04, 2011 4.334 4.346 4.236 4.300 105,686 -0.05(-1.06%)
Feb 03, 2011 4.369 4.369 4.259 4.346 68,351 -0.03(-0.66%)
Feb 02, 2011 4.415 4.530 4.305 4.375 97,922 -0.06(-1.30%)
Feb 01, 2011 4.305 4.530 4.162 4.432 266,613 +0.19(+4.48%)
Jan 31, 2011 4.029 4.254 4.029 4.242 163,644 +0.18(+4.54%)
Jan 28, 2011 4.087 4.092 4.018 4.058 113,553 -0.02(-0.56%)
Jan 27, 2011 4.357 4.357 4.064 4.081 172,523 -0.02(-0.56%)
Jan 26, 2011 4.133 4.133 4.029 4.104 115,452 +0.02(+0.56%)
Jan 25, 2011 4.127 4.127 4.029 4.081 174,043 -0.07(-1.66%)
Jan 24, 2011 3.977 4.156 3.972 4.150 101,063 +0.19(+4.80%)
Jan 21, 2011 4.064 4.069 3.943 3.960 128,840 -0.03(-0.72%)
Jan 20, 2011 4.046 4.098 3.955 3.989 149,849 -0.10(-2.39%)
Jan 19, 2011 4.173 4.173 4.029 4.087 126,008 -0.07(-1.66%)
Jan 18, 2011 4.127 4.162 4.110 4.156 78,285 +0.01(+0.28%)
Jan 14, 2011 4.139 4.167 4.058 4.144 113,881 +0.01(+0.28%)
Jan 13, 2011 4.116 4.173 4.087 4.133 123,124 +0.01(+0.28%)
Jan 12, 2011 4.167 4.202 4.029 4.121 174,509 -0.04(-0.97%)
Jan 11, 2011 3.914 4.179 3.914 4.162 291,285 +0.25(+6.32%)
Jan 10, 2011 3.926 3.937 3.885 3.914 163,691 +0.00(+0.00%)
Jan 07, 2011 4.023 4.023 3.880 3.914 167,466 -0.07(-1.88%)
Jan 06, 2011 3.730 4.006 3.177 3.989 285,338 +0.10(+2.51%)
Jan 05, 2011 3.753 3.897 3.747 3.891 204,428 +0.14(+3.84%)
Jan 04, 2011 3.793 3.793 3.724 3.747 141,118 -0.02(-0.61%)
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.