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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.110 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 29, 2009 1.698 1.772 1.472 1.472 585,960 -0.11(-6.81%)
May 28, 2009 1.477 1.642 1.449 1.579 94,155 -0.08(-5.10%)
May 27, 2009 1.670 1.693 1.642 1.664 54,391 +0.03(+1.73%)
May 26, 2009 1.681 1.687 1.636 1.636 50,346 -0.02(-1.36%)
May 22, 2009 1.693 1.693 1.602 1.659 17,465 +0.03(+1.74%)
May 21, 2009 1.568 1.642 1.557 1.630 22,562 +0.07(+4.35%)
May 20, 2009 1.528 1.602 1.489 1.562 772,283 +0.03(+2.22%)
May 19, 2009 1.500 1.579 1.472 1.528 924,919 +0.06(+3.85%)
May 18, 2009 1.506 1.517 1.444 1.472 135,132 -0.02(-1.52%)
May 15, 2009 1.670 1.670 1.494 1.494 100,321 -0.11(-7.04%)
May 14, 2009 1.664 1.664 1.500 1.608 63,236 +0.07(+4.80%)
May 13, 2009 1.477 1.534 1.455 1.534 50,181 +0.06(+3.83%)
May 12, 2009 1.483 1.499 1.472 1.477 28,236 -0.02(-1.51%)
May 11, 2009 1.557 1.636 1.500 1.500 86,955 -0.07(-4.68%)
May 08, 2009 1.483 1.579 1.483 1.574 45,272 +0.07(+4.91%)
May 07, 2009 1.240 1.534 1.240 1.500 36,754 +0.14(+10.42%)
May 06, 2009 1.359 1.410 1.302 1.359 85,499 -0.01(-0.41%)
May 05, 2009 1.343 1.370 1.308 1.364 33,917 +0.03(+2.12%)
May 04, 2009 1.330 1.364 1.308 1.336 98,897 -0.01(-0.84%)
May 01, 2009 1.302 1.438 1.302 1.347 55,645 +0.05(+3.93%)
Apr 30, 2009 1.381 1.381 1.274 1.296 59,408 -0.06(-4.18%)
Apr 29, 2009 1.370 1.415 1.347 1.353 49,374 +0.01(+0.42%)
Apr 28, 2009 1.404 1.404 1.347 1.347 38,526 -0.06(-4.30%)
Apr 27, 2009 1.393 1.410 1.393 1.408 1,589 +0.01(+0.69%)
Apr 24, 2009 1.393 1.398 1.393 1.398 38,510 +0.03(+2.07%)
Apr 23, 2009 1.330 1.378 1.330 1.370 10,751 +0.00(+0.00%)
Apr 22, 2009 1.381 1.381 1.359 1.370 62,323 -0.02(-1.57%)
Apr 21, 2009 1.398 1.398 1.376 1.392 41,497 +0.00(+0.36%)
Apr 20, 2009 1.376 1.415 1.376 1.387 31,620 -0.02(-1.21%)
Apr 17, 2009 1.398 1.415 1.398 1.404 16,428 +0.02(+1.23%)
Apr 16, 2009 1.376 1.387 1.364 1.387 16,396 +0.01(+0.82%)
Apr 15, 2009 1.330 1.376 1.330 1.376 70,979 +0.04(+2.97%)
Apr 14, 2009 1.302 1.347 1.285 1.336 29,765 +0.02(+1.72%)
Apr 13, 2009 1.296 1.319 1.274 1.313 13,291 +0.04(+3.11%)
Apr 09, 2009 1.302 1.302 1.268 1.274 15,370 +0.00(+0.00%)
Apr 08, 2009 1.228 1.342 1.228 1.274 25,969 +0.06(+5.14%)
Apr 07, 2009 1.217 1.245 1.138 1.211 17,930 +0.03(+2.89%)
Apr 06, 2009 1.149 1.177 1.127 1.177 21,374 +0.05(+4.00%)
Apr 03, 2009 1.115 1.166 1.115 1.132 137,744 +0.05(+4.17%)
Apr 02, 2009 1.070 1.121 1.047 1.087 90,552 +0.04(+3.78%)
Apr 01, 2009 1.047 1.076 1.047 1.047 83,910 -0.02(-1.60%)
Mar 31, 2009 1.087 1.093 1.064 1.064 119,947 -0.02(-2.08%)
Mar 30, 2009 1.127 1.127 0.9850 1.087 29,236 +0.07(+6.67%)
Mar 26, 2009 1.002 1.019 0.9737 1.019 7,772 +0.02(+2.27%)
Mar 25, 2009 1.008 1.013 0.9906 0.9963 10,599 -0.01(-0.57%)
Mar 24, 2009 1.019 1.019 1.002 1.002 10,599 -0.02(-1.67%)
Mar 23, 2009 0.9850 1.019 0.9850 1.019 89,916 +0.05(+5.26%)
Mar 20, 2009 0.9906 0.9906 0.9623 0.9680 19,961 -0.02(-2.29%)
Mar 19, 2009 0.9680 1.025 0.9623 0.9906 64,124 +0.04(+4.17%)
Mar 18, 2009 0.9737 0.9737 0.9340 0.9510 9,539 -0.01(-0.59%)
Mar 17, 2009 0.9454 0.9567 0.9257 0.9567 27,778 +0.01(+0.59%)
Mar 16, 2009 0.9351 0.9520 0.9351 0.9511 5,122 +0.02(+1.82%)
Mar 13, 2009 0.9454 0.9454 0.9340 0.9340 0 -0.02(-1.78%)
Mar 12, 2009 0.9623 0.9623 0.9340 0.9510 12,780 -0.01(-0.60%)
Mar 11, 2009 0.8040 0.9850 0.7755 0.9567 62,782 +0.15(+19.02%)
Mar 10, 2009 0.7812 0.8038 0.7812 0.8038 29,917 +0.02(+2.15%)
Mar 09, 2009 0.7812 0.7869 0.7755 0.7869 19,785 -0.01(-0.71%)
Mar 06, 2009 0.7982 0.8016 0.7812 0.7925 0 -0.01(-1.40%)
Mar 05, 2009 0.8038 0.8038 0.7925 0.8038 25,067 -0.00(-0.01%)
Mar 04, 2009 0.7925 0.8038 0.7925 0.8038 6,801 +0.02(+2.16%)
Mar 02, 2009 0.8208 0.8211 0.7755 0.7869 42,753 -0.02(-2.80%)
Feb 27, 2009 0.8208 0.8321 0.8095 0.8095 0 -0.02(-2.71%)
Feb 26, 2009 0.8095 0.8321 0.8095 0.8321 11,129 +0.02(+2.79%)
Feb 25, 2009 0.8038 0.8095 0.7925 0.8095 227,109 +0.01(+1.42%)
Feb 24, 2009 0.8265 0.8378 0.7982 0.7982 27,895 -0.02(-2.76%)
Feb 23, 2009 0.8491 0.8491 0.7982 0.8208 17,841 -0.03(-3.33%)
Feb 20, 2009 0.8944 0.9057 0.8491 0.8491 22,169 -0.06(-6.83%)
Feb 19, 2009 0.8831 0.9114 0.8661 0.9114 55,937 +0.02(+2.55%)
Feb 18, 2009 0.8831 0.9057 0.8774 0.8888 23,984 +0.01(+0.63%)
Feb 17, 2009 0.9510 0.9623 0.8718 0.8831 39,432 -0.05(-4.87%)
Feb 13, 2009 0.8944 1.070 0.8718 0.9284 15,213 +0.03(+3.14%)
Feb 12, 2009 0.9227 0.9227 0.9001 0.9001 6,182 -0.03(-3.48%)
Feb 11, 2009 0.9567 0.9567 0.9227 0.9326 11,023 +0.00(+0.45%)
Feb 10, 2009 0.8661 1.025 0.8491 0.9284 63,852 +0.07(+7.89%)
Feb 09, 2009 0.8548 0.8761 0.8548 0.8604 11,712 -0.02(-2.56%)
Feb 06, 2009 0.8548 0.8831 0.8491 0.8831 18,096 +0.03(+3.90%)
Feb 05, 2009 0.8491 0.8605 0.8435 0.8499 20,315 +0.02(+2.14%)
Feb 04, 2009 0.8208 0.8321 0.8152 0.8321 5,299 -0.01(-0.68%)
Feb 03, 2009 0.8435 0.8435 0.8265 0.8378 7,331 -0.01(-1.33%)
Feb 02, 2009 0.8718 0.8718 0.8491 0.8491 9,353 +0.00(+0.00%)
Jan 30, 2009 0.8662 0.8774 0.8491 0.8491 0 -0.02(-1.96%)
Jan 29, 2009 0.8491 0.8774 0.8491 0.8661 10,599 +0.03(+4.09%)
Jan 28, 2009 0.7699 0.8378 0.7647 0.8321 17,697 +0.03(+4.25%)
Jan 27, 2009 0.7755 0.8013 0.7755 0.7982 19,785 +0.01(+0.71%)
Jan 26, 2009 0.7644 0.8208 0.7642 0.7926 20,620 +0.01(+1.46%)
Jan 23, 2009 0.7699 0.7812 0.7529 0.7812 19,345 +0.01(+1.47%)
Jan 22, 2009 0.7643 0.7882 0.7642 0.7699 36,081 +0.01(+0.74%)
Jan 21, 2009 0.7076 0.7925 0.7076 0.7642 48,491 +0.05(+6.30%)
Jan 20, 2009 0.8208 0.8208 0.6963 0.7189 35,542 -0.12(-14.19%)
Jan 16, 2009 0.8491 0.8831 0.8378 0.8378 27,365 -0.03(-3.50%)
Jan 15, 2009 0.8491 0.8770 0.7925 0.8681 61,298 +0.04(+4.33%)
Jan 14, 2009 0.8548 0.8944 0.8321 0.8321 64,276 -0.07(-7.55%)
Jan 13, 2009 0.9057 0.9850 0.8944 0.9001 46,447 +0.00(+0.00%)
Jan 12, 2009 0.8831 1.059 0.8831 0.9001 78,857 +0.02(+1.92%)
Jan 09, 2009 0.7982 0.9623 0.7699 0.8831 262,859 +0.09(+11.43%)
Jan 08, 2009 0.7642 0.7981 0.7642 0.7925 48,593 +0.05(+6.06%)
Jan 07, 2009 0.7642 0.7699 0.7472 0.7472 8,744 -0.05(-5.71%)
Jan 06, 2009 0.7903 0.8152 0.7643 0.7925 37,316 +0.02(+2.94%)
Jan 05, 2009 0.7812 0.7982 0.7642 0.7699 27,976 +0.06(+8.80%)
Jan 02, 2009 0.7019 0.7755 0.6623 0.7076 0 +0.03(+4.17%)
Jan 01, 2009 0.6793 0.6850 0.6227 0.6793 0 +0.00(+0.00%)
Dec 31, 2008 0.6793 0.6850 0.6227 0.6793 71,720 +0.01(+1.69%)
Dec 30, 2008 0.6736 0.7076 0.6680 0.6680 33,387 -0.01(-0.84%)
Dec 29, 2008 0.7472 0.7472 0.6680 0.6736 19,869 -0.02(-2.47%)
Dec 26, 2008 0.7133 0.7133 0.6793 0.6907 13,598 -0.02(-2.39%)
Dec 24, 2008 0.7076 0.7076 0.7076 0.7076 176 +0.00(+0.00%)
Dec 23, 2008 0.7529 0.7642 0.7075 0.7076 23,376 -0.06(-8.26%)
Dec 22, 2008 0.8038 0.8604 0.7643 0.7713 35,948 -0.05(-6.03%)
Dec 19, 2008 0.6850 0.8208 0.6850 0.8208 27,610 +0.12(+16.94%)
Dec 18, 2008 0.6850 0.7302 0.6850 0.7019 20,436 +0.00(+0.00%)
Dec 17, 2008 0.7076 0.7359 0.6793 0.7019 11,600 -0.01(-1.59%)
Dec 16, 2008 0.7076 0.7189 0.6963 0.7133 69,095 -0.01(-0.79%)
Dec 15, 2008 0.7064 0.7189 0.6793 0.7189 77,197 +0.02(+2.44%)
Dec 12, 2008 0.7075 0.7076 0.6793 0.7018 6,606 -0.00(-0.02%)
Dec 11, 2008 0.6454 0.7444 0.6454 0.7019 20,730 +0.02(+3.33%)
Dec 10, 2008 0.7359 0.7359 0.6736 0.6793 18,106 +0.00(+0.00%)
Dec 09, 2008 0.6736 0.6963 0.6057 0.6793 27,911 +0.02(+2.56%)
Dec 08, 2008 0.6453 0.7076 0.6227 0.6623 33,083 -0.02(-2.51%)
Dec 05, 2008 0.6000 0.6931 0.5887 0.6794 161,455 +0.00(+0.01%)
Dec 04, 2008 0.6510 0.6793 0.6340 0.6793 102,953 +0.02(+2.56%)
Dec 03, 2008 0.6284 0.6623 0.6284 0.6623 20,403 +0.00(+0.00%)
Dec 02, 2008 0.6793 0.6793 0.6567 0.6623 63,430 -0.01(-0.85%)
Dec 01, 2008 0.7302 0.7302 0.6623 0.6680 143,731 -0.06(-8.56%)
Nov 28, 2008 0.7227 0.7305 0.7227 0.7305 1,059 +0.01(+1.85%)
Nov 26, 2008 0.6227 0.7359 0.6227 0.7172 92,159 +0.12(+20.67%)
Nov 25, 2008 0.6510 0.7076 0.5944 0.5944 96,001 -0.08(-11.76%)
Nov 24, 2008 0.6736 0.7076 0.6227 0.6736 89,942 -0.02(-3.25%)
Nov 21, 2008 0.5944 0.7076 0.5661 0.6963 98,566 +0.10(+17.14%)
Nov 20, 2008 0.7076 0.7359 0.5944 0.5944 112,100 -0.20(-25.00%)
Nov 19, 2008 0.7416 0.8152 0.7189 0.7925 179,479 -0.02(-2.10%)
Nov 18, 2008 0.8208 0.8378 0.7812 0.8095 68,479 -0.04(-4.67%)
Nov 17, 2008 0.8548 0.8831 0.7812 0.8491 114,101 -0.03(-3.52%)
Nov 14, 2008 0.8831 0.8831 0.8491 0.8801 19,359 +0.00(+0.31%)
Nov 13, 2008 0.8491 0.8774 0.8265 0.8774 48,136 +0.04(+4.73%)
Nov 12, 2008 0.8491 0.9340 0.8208 0.8378 59,090 -0.04(-4.52%)
Nov 11, 2008 0.9148 0.9148 0.8774 0.8774 61,079 -0.04(-4.32%)
Nov 10, 2008 0.9623 0.9623 0.9171 0.9171 151,214 +0.01(+1.25%)
Nov 07, 2008 0.8888 0.9578 0.8831 0.9057 25,540 -0.03(-3.03%)
Nov 06, 2008 0.9963 1.132 0.8661 0.9340 49,471 -0.05(-5.17%)
Nov 05, 2008 1.047 1.076 0.9680 0.9850 67,166 -0.07(-6.45%)
Nov 04, 2008 0.9623 1.059 0.9623 1.053 59,302 +0.11(+11.38%)
Nov 03, 2008 0.9057 0.9623 0.9057 0.9454 181,130 +0.02(+2.45%)
Oct 31, 2008 0.7699 0.9284 0.7699 0.9227 234,050 +0.10(+12.41%)
Oct 30, 2008 0.8208 0.8265 0.8059 0.8208 1,434,428 -0.01(-0.68%)
Oct 29, 2008 0.7982 0.8435 0.7925 0.8265 95,648 +0.03(+4.29%)
Oct 28, 2008 0.8376 0.8376 0.7302 0.7925 96,275 -0.04(-4.76%)
Oct 27, 2008 0.8265 0.8434 0.7925 0.8321 99,095 +0.02(+2.80%)
Oct 24, 2008 0.9906 0.9906 0.8095 0.8095 274,249 -0.21(-20.56%)
Oct 23, 2008 0.9906 1.189 0.9906 1.019 121,007 +0.03(+3.45%)
Oct 22, 2008 1.127 1.138 0.9850 0.9850 127,861 -0.10(-9.38%)
Oct 21, 2008 1.160 1.200 1.076 1.087 89,774 -0.05(-4.00%)
Oct 20, 2008 1.189 1.262 1.093 1.132 130,320 +0.06(+5.26%)
Oct 17, 2008 0.9963 1.109 0.9963 1.076 189,018 +0.11(+11.76%)
Oct 16, 2008 1.076 1.114 0.9623 0.9623 56,355 -0.10(-9.09%)
Oct 15, 2008 1.098 1.098 0.9906 1.059 128,073 +0.07(+7.47%)
Oct 14, 2008 1.200 1.274 0.9850 0.9850 235,455 -0.22(-17.92%)
Oct 13, 2008 0.9963 1.200 0.9906 1.200 78,002 +0.29(+32.50%)
Oct 10, 2008 0.9906 1.189 0.8435 0.9057 304,489 -0.20(-17.95%)
Oct 09, 2008 1.132 1.160 1.104 1.104 91,094 +0.00(+0.01%)
Oct 08, 2008 1.415 1.415 1.019 1.104 103,350 -0.04(-3.47%)
Oct 07, 2008 1.404 1.449 1.132 1.143 82,231 -0.30(-20.78%)
Oct 06, 2008 1.421 1.444 1.279 1.444 127,984 -0.03(-1.92%)
Oct 03, 2008 1.557 1.557 1.448 1.472 471,750 +0.03(+1.96%)
Oct 02, 2008 1.642 1.642 1.415 1.444 174,177 -0.18(-11.15%)
Oct 01, 2008 1.721 1.735 1.613 1.625 66,527 -0.10(-5.90%)
Sep 30, 2008 1.676 1.732 1.472 1.727 282,557 +0.03(+1.67%)
Sep 29, 2008 1.908 1.925 1.642 1.698 62,358 -0.23(-12.02%)
Sep 26, 2008 2.123 2.151 1.896 1.930 0 -0.20(-9.31%)
Sep 25, 2008 2.095 2.129 2.095 2.128 14,838 +0.01(+0.27%)
Sep 24, 2008 2.162 2.202 2.123 2.123 73,061 +0.01(+0.27%)
Sep 23, 2008 2.123 2.153 2.095 2.117 44,834 -0.01(-0.53%)
Sep 22, 2008 2.010 2.208 1.953 2.128 60,132 +0.14(+7.12%)
Sep 19, 2008 2.038 2.038 1.981 1.987 0 -0.02(-1.13%)
Sep 18, 2008 1.987 2.038 1.987 2.010 27,204 -0.01(-0.56%)
Sep 17, 2008 1.953 2.038 1.885 2.021 64,511 +0.12(+6.57%)
Sep 16, 2008 1.936 2.010 1.727 1.896 99,519 -0.12(-5.77%)
Sep 15, 2008 2.038 2.111 1.981 2.012 15,481 -0.13(-6.20%)
Sep 12, 2008 1.840 2.211 1.840 2.145 92,080 +0.27(+14.50%)
Sep 11, 2008 1.908 1.993 1.840 1.874 47,077 -0.11(-5.70%)
Sep 10, 2008 1.981 1.998 1.840 1.987 151,386 -0.02(-0.85%)
Sep 09, 2008 2.004 2.049 1.953 2.004 102,811 +0.00(+0.00%)
Sep 08, 2008 2.089 2.089 2.004 2.004 84,611 -0.04(-1.94%)
Sep 05, 2008 2.038 2.055 2.002 2.044 0 +0.00(+0.00%)
Sep 04, 2008 1.981 2.080 1.981 2.044 115,801 +0.18(+9.73%)
Sep 03, 2008 1.902 1.925 1.817 1.862 39,040 -0.06(-3.24%)
Sep 02, 2008 2.061 2.061 1.896 1.925 56,240 -0.14(-6.59%)
Aug 29, 2008 2.106 2.111 2.049 2.061 42,151 -0.05(-2.41%)
Aug 28, 2008 2.123 2.162 2.111 2.111 25,084 -0.01(-0.53%)
Aug 27, 2008 2.117 2.148 2.095 2.123 35,754 +0.03(+1.63%)
Aug 26, 2008 2.117 2.168 2.044 2.089 33,620 -0.03(-1.20%)
Aug 25, 2008 2.140 2.140 2.072 2.114 47,528 +0.03(+1.49%)
Aug 22, 2008 2.044 2.145 2.041 2.083 86,656 -0.01(-0.54%)
Aug 21, 2008 2.095 2.151 2.078 2.095 101,621 +0.00(+0.00%)
Aug 20, 2008 2.066 2.259 2.066 2.095 127,606 +0.06(+2.78%)
Aug 19, 2008 2.010 2.083 1.987 2.038 72,344 -0.03(-1.64%)
Aug 18, 2008 2.236 2.242 2.066 2.072 70,514 -0.16(-7.34%)
Aug 15, 2008 2.264 2.276 2.179 2.236 0 -0.03(-1.25%)
Aug 14, 2008 2.259 2.287 2.259 2.264 3,356 -0.02(-0.99%)
Aug 13, 2008 2.281 2.293 2.242 2.287 18,371 -0.02(-0.74%)
Aug 12, 2008 2.276 2.315 2.267 2.304 54,506 +0.03(+1.50%)
Aug 11, 2008 2.276 2.344 2.213 2.270 59,848 -0.10(-4.30%)
Aug 08, 2008 2.361 2.378 2.327 2.372 18,760 +0.02(+0.72%)
Aug 07, 2008 2.349 2.406 2.321 2.355 129,486 +0.01(+0.48%)
Aug 06, 2008 2.304 2.344 2.293 2.344 36,920 +0.02(+0.73%)
Aug 05, 2008 2.666 2.666 2.293 2.327 79,979 -0.37(-13.66%)
Aug 04, 2008 2.745 2.774 2.678 2.695 22,081 -0.06(-2.06%)
Aug 01, 2008 2.915 2.915 2.745 2.751 36,770 -0.11(-3.95%)
Jul 31, 2008 2.825 2.887 2.762 2.864 30,013 +0.07(+2.64%)
Jul 30, 2008 2.779 2.808 2.678 2.791 31,560 -0.03(-1.01%)
Jul 29, 2008 2.819 2.825 2.802 2.819 5,043 -0.01(-0.40%)
Jul 28, 2008 2.995 2.995 2.830 2.830 30,656 -0.11(-3.85%)
Jul 25, 2008 2.689 2.944 2.678 2.944 40,193 +0.19(+7.00%)
Jul 24, 2008 2.745 2.751 2.604 2.751 81,131 +0.00(+0.00%)
Jul 23, 2008 2.940 2.955 2.734 2.751 87,077 -0.22(-7.43%)
Jul 22, 2008 2.944 2.995 2.932 2.972 18,930 -0.03(-0.94%)
Jul 21, 2008 3.000 3.000 2.904 3.000 13,542 +0.00(+0.00%)
Jul 18, 2008 2.972 3.000 2.972 3.000 18,377 +0.00(+0.00%)
Jul 17, 2008 3.119 3.119 2.910 3.000 60,471 -0.06(-2.03%)
Jul 16, 2008 3.130 3.142 3.000 3.063 24,201 +0.00(+0.00%)
Jul 15, 2008 3.063 3.085 2.949 3.063 25,665 -0.05(-1.46%)
Jul 14, 2008 3.057 3.119 3.057 3.108 3,550 +0.02(+0.73%)
Jul 11, 2008 3.017 3.085 3.017 3.085 33,864 +0.11(+3.81%)
Jul 10, 2008 2.887 2.972 2.830 2.972 41,840 +0.06(+1.94%)
Jul 09, 2008 2.881 2.921 2.864 2.915 31,104 +0.01(+0.39%)
Jul 08, 2008 2.972 3.029 2.864 2.904 58,539 -0.09(-3.02%)
Jul 07, 2008 3.215 3.215 2.949 2.995 93,304 -0.26(-8.00%)
Jul 04, 2008 3.340 3.340 3.170 3.255 35,609 +0.00(+0.00%)
Jul 03, 2008 3.340 3.340 3.170 3.255 35,609 -0.11(-3.36%)
Jul 02, 2008 3.340 3.425 3.283 3.368 75,517 +0.07(+2.23%)
Jul 01, 2008 3.391 3.391 3.255 3.295 42,986 -0.16(-4.59%)
Jun 30, 2008 3.413 3.510 3.317 3.453 129,707 +0.14(+4.10%)
Jun 27, 2008 3.142 3.408 3.141 3.317 96,238 +0.23(+7.52%)
Jun 26, 2008 2.972 3.323 2.853 3.085 189,518 +0.24(+8.35%)
Jun 25, 2008 2.989 2.989 2.847 2.847 93,975 -0.08(-2.80%)
Jun 24, 2008 3.023 3.187 2.904 2.929 65,757 -0.07(-2.17%)
Jun 23, 2008 3.023 3.058 2.927 2.995 101,253 -0.06(-2.04%)
Jun 20, 2008 3.193 3.193 3.023 3.057 75,342 -0.12(-3.91%)
Jun 19, 2008 3.368 3.368 3.034 3.181 40,683 -0.15(-4.58%)
Jun 18, 2008 3.312 3.391 3.312 3.334 8,744 -0.01(-0.17%)
Jun 17, 2008 3.397 3.430 3.340 3.340 16,031 -0.08(-2.48%)
Jun 16, 2008 3.312 3.425 3.312 3.425 23,856 +0.10(+3.07%)
Jun 13, 2008 3.368 3.368 3.312 3.323 453,469 -0.02(-0.63%)
Jun 12, 2008 3.374 3.391 3.340 3.344 15,898 -0.09(-2.69%)
Jun 11, 2008 3.317 3.436 3.283 3.436 43,705 +0.03(+1.00%)
Jun 10, 2008 3.408 3.425 3.329 3.402 30,751 +0.01(+0.33%)
Jun 09, 2008 3.442 3.442 3.385 3.391 51,741 -0.06(-1.64%)
Jun 06, 2008 3.255 3.447 3.255 3.447 90,545 +0.08(+2.53%)
Jun 05, 2008 3.329 3.368 3.113 3.362 149,483 +0.05(+1.54%)
Jun 04, 2008 3.368 3.391 3.255 3.312 60,805 +0.00(+0.00%)
Jun 03, 2008 3.278 3.340 3.232 3.312 29,529 -0.02(-0.51%)
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.