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

Evolution Petroleum Corp (NY: EPM )

5.425 -0.055 (-1.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 28, 2010 5.650 5.710 5.490 5.650 26,818 +0.10(+1.80%)
May 27, 2010 5.430 5.560 5.410 5.550 41,878 +0.20(+3.74%)
May 26, 2010 5.200 5.550 5.150 5.350 51,259 +0.20(+3.88%)
May 25, 2010 5.230 5.230 5.000 5.150 47,854 -0.17(-3.20%)
May 24, 2010 5.180 5.350 5.080 5.320 43,909 +0.17(+3.30%)
May 21, 2010 4.890 5.190 4.760 5.150 88,666 +0.19(+3.83%)
May 20, 2010 5.010 5.050 4.950 4.960 95,976 -0.24(-4.62%)
May 19, 2010 5.350 5.400 4.850 5.200 136,992 -0.22(-4.06%)
May 18, 2010 5.660 5.860 5.260 5.420 97,688 -0.24(-4.24%)
May 17, 2010 5.990 5.990 5.560 5.660 63,426 -0.13(-2.25%)
May 14, 2010 5.790 5.900 5.440 5.790 73,463 -0.10(-1.70%)
May 13, 2010 5.660 6.000 5.660 5.890 87,642 +0.10(+1.73%)
May 12, 2010 5.750 6.000 5.420 5.790 193,895 -0.05(-0.86%)
May 11, 2010 5.881 5.900 5.810 5.840 80,947 +0.11(+1.92%)
May 10, 2010 5.802 5.810 5.730 5.730 70,529 +0.50(+9.56%)
May 07, 2010 5.850 5.850 4.910 5.230 132,777 +0.07(+1.36%)
May 06, 2010 5.890 5.920 4.610 5.160 159,942 -0.69(-11.79%)
May 05, 2010 5.980 6.000 5.810 5.850 73,151 -0.10(-1.68%)
May 04, 2010 6.000 6.000 5.880 5.950 38,798 -0.05(-0.83%)
May 03, 2010 6.070 6.070 5.910 6.000 63,002 +0.02(+0.33%)
Apr 30, 2010 5.980 6.130 5.910 5.980 69,761 +0.04(+0.67%)
Apr 29, 2010 5.990 6.000 5.930 5.940 46,605 -0.02(-0.34%)
Apr 28, 2010 5.880 5.960 5.834 5.960 38,011 +0.12(+2.05%)
Apr 27, 2010 5.860 5.970 5.800 5.840 49,119 -0.10(-1.68%)
Apr 26, 2010 5.870 6.140 5.870 5.940 56,154 -0.05(-0.83%)
Apr 23, 2010 6.060 6.150 5.950 5.990 84,015 -0.07(-1.16%)
Apr 22, 2010 6.190 6.190 5.750 6.060 102,584 -0.14(-2.26%)
Apr 21, 2010 6.000 6.250 6.000 6.200 89,123 +0.15(+2.48%)
Apr 20, 2010 6.080 6.080 5.960 6.050 67,188 +0.13(+2.20%)
Apr 19, 2010 5.750 5.950 5.730 5.920 66,432 +0.06(+1.02%)
Apr 16, 2010 5.930 5.950 5.670 5.860 90,934 +0.00(+0.00%)
Apr 15, 2010 5.800 5.940 5.775 5.860 69,303 +0.06(+1.03%)
Apr 14, 2010 5.850 5.890 5.710 5.800 109,898 -0.03(-0.51%)
Apr 13, 2010 5.590 5.850 5.550 5.830 58,606 +0.30(+5.42%)
Apr 12, 2010 5.590 5.740 5.500 5.530 130,816 -0.03(-0.54%)
Apr 09, 2010 5.360 5.600 5.360 5.560 53,561 +0.13(+2.39%)
Apr 08, 2010 5.400 5.600 5.200 5.430 94,773 -0.01(-0.18%)
Apr 07, 2010 5.750 5.750 5.380 5.440 75,990 -0.29(-5.06%)
Apr 06, 2010 5.350 5.930 5.330 5.730 255,657 +0.45(+8.52%)
Apr 05, 2010 4.820 5.440 4.820 5.280 255,110 +0.59(+12.58%)
Apr 01, 2010 4.650 4.690 4.690 4.690 35,400 +0.05(+1.08%)
Mar 31, 2010 4.520 4.650 4.520 4.640 39,973 +0.04(+0.87%)
Mar 30, 2010 4.600 4.620 4.560 4.600 80,002 +0.00(+0.00%)
Mar 29, 2010 4.550 4.600 4.530 4.600 27,590 +0.07(+1.55%)
Mar 26, 2010 4.600 4.600 4.400 4.530 109,948 -0.04(-0.88%)
Mar 25, 2010 4.580 4.800 4.560 4.570 35,100 -0.02(-0.44%)
Mar 24, 2010 4.450 4.600 4.450 4.590 35,500 +0.08(+1.77%)
Mar 23, 2010 4.540 4.540 4.450 4.510 19,990 +0.04(+0.89%)
Mar 22, 2010 4.490 4.530 4.460 4.470 16,713 -0.03(-0.67%)
Mar 19, 2010 4.450 4.520 4.400 4.500 33,637 +0.02(+0.45%)
Mar 18, 2010 4.580 4.600 4.410 4.480 35,577 -0.10(-2.18%)
Mar 17, 2010 4.490 4.590 4.450 4.580 18,487 +0.13(+2.92%)
Mar 16, 2010 4.460 4.523 4.400 4.450 41,000 +0.01(+0.23%)
Mar 15, 2010 4.410 4.450 4.410 4.440 25,898 -0.11(-2.42%)
Mar 12, 2010 4.590 4.600 4.480 4.550 28,431 +0.03(+0.66%)
Mar 11, 2010 4.500 4.535 4.480 4.520 23,358 +0.01(+0.22%)
Mar 10, 2010 4.500 4.520 4.480 4.510 31,285 +0.01(+0.22%)
Mar 09, 2010 4.550 4.600 4.488 4.500 61,390 -0.02(-0.44%)
Mar 08, 2010 4.600 4.770 4.510 4.520 73,014 +0.02(+0.44%)
Mar 05, 2010 4.500 4.522 4.490 4.500 71,667 +0.02(+0.45%)
Mar 04, 2010 4.520 4.520 4.410 4.480 37,656 -0.02(-0.44%)
Mar 03, 2010 4.500 4.500 4.471 4.500 16,954 +0.01(+0.22%)
Mar 02, 2010 4.550 4.550 4.460 4.490 82,540 +0.01(+0.22%)
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.