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 (%)
Apr 30, 2012 5.105 5.192 5.094 5.111 84,051 -0.02(-0.45%)
Apr 27, 2012 5.082 5.146 4.984 5.134 63,181 +0.05(+0.91%)
Apr 26, 2012 4.926 5.117 4.874 5.088 52,385 +0.14(+2.80%)
Apr 25, 2012 5.059 5.088 4.793 4.949 230,582 -0.05(-0.93%)
Apr 24, 2012 5.007 5.065 4.944 4.996 115,925 +0.01(+0.23%)
Apr 23, 2012 5.042 5.088 4.816 4.984 152,413 -0.14(-2.82%)
Apr 20, 2012 5.186 5.186 5.106 5.129 81,716 +0.01(+0.23%)
Apr 19, 2012 5.163 5.192 5.094 5.117 198,330 -0.03(-0.67%)
Apr 18, 2012 5.186 5.186 5.024 5.152 104,844 -0.08(-1.44%)
Apr 17, 2012 5.146 5.279 5.146 5.227 39,575 +0.09(+1.69%)
Apr 16, 2012 5.100 5.215 5.036 5.140 52,614 +0.08(+1.60%)
Apr 13, 2012 5.186 5.186 5.042 5.059 46,123 -0.16(-3.10%)
Apr 12, 2012 5.157 5.290 5.042 5.221 64,516 +0.04(+0.78%)
Apr 11, 2012 5.111 5.181 5.071 5.181 104,788 +0.14(+2.75%)
Apr 10, 2012 5.319 5.319 4.990 5.042 253,575 -0.29(-5.53%)
Apr 09, 2012 5.354 5.429 5.308 5.337 82,642 -0.08(-1.39%)
Apr 05, 2012 5.435 5.475 5.395 5.412 74,554 -0.05(-0.85%)
Apr 04, 2012 5.383 5.487 5.383 5.458 121,836 -0.01(-0.21%)
Apr 03, 2012 5.499 5.516 5.438 5.470 89,188 -0.04(-0.73%)
Apr 02, 2012 5.342 5.533 5.342 5.510 117,167 +0.13(+2.47%)
Mar 30, 2012 5.377 5.418 5.331 5.377 68,174 +0.03(+0.54%)
Mar 29, 2012 5.337 5.373 5.227 5.348 61,562 +0.01(+0.22%)
Mar 28, 2012 5.348 5.377 5.290 5.337 159,597 +0.00(+0.00%)
Mar 27, 2012 5.487 5.487 5.319 5.337 79,963 -0.15(-2.74%)
Mar 26, 2012 5.406 5.487 5.238 5.487 51,623 +0.13(+2.37%)
Mar 23, 2012 5.238 5.360 5.227 5.360 60,556 +0.10(+1.87%)
Mar 22, 2012 5.279 5.337 5.192 5.262 99,249 -0.09(-1.62%)
Mar 21, 2012 5.308 5.435 5.285 5.348 44,414 +0.06(+1.09%)
Mar 20, 2012 5.348 5.366 5.261 5.290 77,282 -0.11(-2.03%)
Mar 19, 2012 5.210 5.452 5.210 5.400 110,062 +0.17(+3.32%)
Mar 16, 2012 5.157 5.284 5.157 5.227 139,185 +0.10(+1.92%)
Mar 15, 2012 5.053 5.175 4.978 5.129 159,628 +0.09(+1.84%)
Mar 14, 2012 5.077 5.103 4.978 5.036 117,824 -0.02(-0.46%)
Mar 13, 2012 5.163 5.169 5.024 5.059 130,890 -0.05(-1.02%)
Mar 12, 2012 5.134 5.192 5.071 5.111 50,073 +0.01(+0.23%)
Mar 09, 2012 5.030 5.215 5.030 5.100 158,879 +0.05(+0.92%)
Mar 08, 2012 5.053 5.175 5.019 5.053 112,995 -0.01(-0.11%)
Mar 07, 2012 5.146 5.186 5.007 5.059 277,845 -0.09(-1.69%)
Mar 06, 2012 5.302 5.354 5.140 5.146 177,188 -0.23(-4.30%)
Mar 05, 2012 5.302 5.383 5.262 5.377 59,340 +0.08(+1.42%)
Mar 02, 2012 5.371 5.435 5.279 5.302 318,467 -0.08(-1.50%)
Mar 01, 2012 5.395 5.423 5.314 5.383 185,186 +0.02(+0.32%)
Feb 29, 2012 5.608 5.632 5.366 5.366 157,069 -0.25(-4.53%)
Feb 28, 2012 5.591 5.689 5.540 5.620 152,776 +0.04(+0.73%)
Feb 27, 2012 5.770 5.770 5.562 5.580 157,325 -0.19(-3.21%)
Feb 24, 2012 5.765 5.863 5.736 5.765 300,251 +0.02(+0.30%)
Feb 23, 2012 5.620 5.753 5.568 5.747 112,258 +0.13(+2.26%)
Feb 22, 2012 5.707 5.736 5.545 5.620 126,679 -0.06(-1.02%)
Feb 21, 2012 5.568 5.717 5.562 5.678 118,638 +0.11(+1.97%)
Feb 17, 2012 5.620 5.718 5.536 5.568 111,210 -0.03(-0.52%)
Feb 16, 2012 5.516 5.603 5.371 5.597 152,003 +0.10(+1.79%)
Feb 15, 2012 5.377 5.643 5.377 5.499 217,139 +0.15(+2.81%)
Feb 14, 2012 5.435 5.464 5.290 5.348 71,448 -0.11(-2.01%)
Feb 13, 2012 5.314 5.470 5.314 5.458 160,566 +0.20(+3.85%)
Feb 10, 2012 5.371 5.371 5.238 5.256 98,790 -0.13(-2.36%)
Feb 09, 2012 5.464 5.545 5.371 5.383 153,907 -0.05(-0.85%)
Feb 08, 2012 5.377 5.435 5.354 5.429 129,827 +0.08(+1.40%)
Feb 07, 2012 5.337 5.406 5.296 5.354 285,294 +0.06(+1.20%)
Feb 06, 2012 5.360 5.423 5.267 5.290 131,382 -0.12(-2.14%)
Feb 03, 2012 5.215 5.435 5.100 5.406 180,004 +0.20(+3.77%)
Feb 02, 2012 5.210 5.233 5.186 5.210 130,216 +0.01(+0.11%)
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.