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 (%)
Apr 28, 2017 4.770 4.800 4.500 4.520 928,580 -0.19(-4.03%)
Apr 27, 2017 4.840 4.900 4.640 4.710 678,569 -0.20(-4.07%)
Apr 26, 2017 4.860 5.060 4.860 4.910 1,096,543 -0.01(-0.20%)
Apr 25, 2017 4.780 4.940 4.750 4.920 602,589 +0.15(+3.14%)
Apr 24, 2017 4.770 4.840 4.710 4.770 500,034 +0.07(+1.49%)
Apr 21, 2017 4.680 4.870 4.680 4.700 1,149,610 +0.00(+0.00%)
Apr 20, 2017 4.710 4.840 4.670 4.700 1,077,996 -0.02(-0.42%)
Apr 19, 2017 4.880 4.965 4.710 4.720 896,811 -0.16(-3.28%)
Apr 18, 2017 4.820 4.980 4.750 4.880 525,076 -0.02(-0.41%)
Apr 17, 2017 4.870 4.985 4.815 4.900 502,570 +0.03(+0.62%)
Apr 13, 2017 5.100 5.160 4.840 4.870 859,946 -0.23(-4.51%)
Apr 12, 2017 5.060 5.270 5.010 5.100 1,209,015 +0.06(+1.19%)
Apr 11, 2017 4.990 5.090 4.910 5.040 755,943 +0.06(+1.20%)
Apr 10, 2017 4.850 5.050 4.850 4.980 887,065 +0.19(+3.97%)
Apr 07, 2017 4.840 4.895 4.710 4.790 821,730 -0.05(-1.03%)
Apr 06, 2017 4.840 4.890 4.770 4.840 758,935 +0.09(+1.89%)
Apr 05, 2017 4.870 5.075 4.700 4.750 2,144,089 -0.05(-1.04%)
Apr 04, 2017 4.710 4.810 4.660 4.800 815,188 +0.11(+2.35%)
Apr 03, 2017 4.780 4.800 4.550 4.690 928,314 -0.06(-1.26%)
Mar 31, 2017 4.570 4.780 4.450 4.750 2,090,337 +0.15(+3.26%)
Mar 30, 2017 4.720 4.780 4.540 4.600 1,424,058 -0.03(-0.65%)
Mar 29, 2017 4.520 4.720 4.500 4.630 1,549,018 +0.09(+1.98%)
Mar 28, 2017 4.280 4.570 4.275 4.540 1,266,220 +0.27(+6.32%)
Mar 27, 2017 4.250 4.295 4.170 4.270 1,084,668 -0.10(-2.29%)
Mar 24, 2017 4.440 4.550 4.330 4.370 1,440,210 -0.06(-1.35%)
Mar 23, 2017 4.320 4.510 4.255 4.430 2,111,938 +0.01(+0.23%)
Mar 22, 2017 4.010 4.440 4.010 4.420 2,930,757 +0.36(+8.87%)
Mar 21, 2017 4.250 4.250 4.050 4.060 953,564 -0.21(-4.92%)
Mar 20, 2017 4.120 4.270 4.060 4.270 1,160,516 +0.08(+1.91%)
Mar 17, 2017 4.310 4.380 4.190 4.190 1,934,708 -0.09(-2.10%)
Mar 16, 2017 4.350 4.350 4.220 4.280 1,009,344 -0.05(-1.15%)
Mar 15, 2017 4.240 4.400 4.170 4.330 1,271,966 +0.18(+4.34%)
Mar 14, 2017 4.180 4.260 4.060 4.150 1,314,889 -0.15(-3.49%)
Mar 13, 2017 4.320 4.465 4.230 4.300 1,282,665 -0.04(-0.92%)
Mar 10, 2017 4.530 4.540 4.280 4.340 1,304,976 -0.13(-2.91%)
Mar 09, 2017 4.070 4.485 4.010 4.470 2,090,443 +0.37(+9.02%)
Mar 08, 2017 4.400 4.560 4.065 4.100 2,332,462 -0.41(-9.09%)
Mar 07, 2017 4.600 4.620 4.450 4.510 1,675,616 -0.05(-1.10%)
Mar 06, 2017 4.550 4.620 4.510 4.560 1,078,747 +0.01(+0.22%)
Mar 03, 2017 4.430 4.640 4.340 4.550 1,680,251 +0.04(+0.89%)
Mar 02, 2017 4.750 5.090 4.510 4.510 1,987,770 -0.29(-6.04%)
Mar 01, 2017 4.800 4.865 4.730 4.800 1,517,341 +0.08(+1.69%)
Feb 28, 2017 4.780 4.900 4.700 4.720 1,481,882 -0.13(-2.68%)
Feb 27, 2017 4.870 5.000 4.780 4.850 1,385,175 +0.04(+0.83%)
Feb 24, 2017 4.830 4.910 4.730 4.810 1,208,921 -0.13(-2.63%)
Feb 23, 2017 4.920 5.079 4.830 4.940 2,026,442 +0.19(+4.00%)
Feb 22, 2017 4.830 4.920 4.670 4.750 1,440,685 -0.15(-3.06%)
Feb 21, 2017 4.950 5.100 4.900 4.900 1,240,067 +0.06(+1.24%)
Feb 17, 2017 4.840 4.840 4.840 0 -0.04(-0.82%)
Feb 16, 2017 5.030 5.080 4.860 4.880 1,425,453 -0.12(-2.40%)
Feb 15, 2017 5.770 5.770 5.000 5.000 1,882,733 -0.21(-4.03%)
Feb 14, 2017 5.290 5.290 5.010 5.210 1,510,127 +0.05(+0.97%)
Feb 13, 2017 5.220 5.285 5.070 5.160 1,205,283 -0.12(-2.27%)
Feb 10, 2017 5.130 5.300 5.031 5.280 1,613,769 +0.24(+4.76%)
Feb 09, 2017 5.130 5.200 4.970 5.040 1,770,056 +0.01(+0.20%)
Feb 08, 2017 5.070 5.180 4.880 5.030 2,442,490 -0.13(-2.52%)
Feb 07, 2017 5.370 5.370 4.935 5.160 2,857,024 -0.29(-5.32%)
Feb 06, 2017 5.740 5.800 5.410 5.450 1,883,959 -0.29(-5.05%)
Feb 03, 2017 5.550 5.850 5.470 5.740 2,246,122 +0.24(+4.36%)
Feb 02, 2017 5.210 5.580 5.070 5.500 2,419,457 +0.29(+5.57%)
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.