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 (%)
Jun 30, 2017 3.530 3.690 3.475 3.660 705,246 +0.15(+4.27%)
Jun 29, 2017 3.500 3.540 3.320 3.510 1,471,095 +0.03(+0.86%)
Jun 28, 2017 3.470 3.570 3.440 3.480 591,843 -0.02(-0.57%)
Jun 27, 2017 3.510 3.590 3.480 3.500 986,238 +0.00(+0.00%)
Jun 26, 2017 3.550 3.600 3.465 3.500 609,924 -0.02(-0.57%)
Jun 23, 2017 3.510 3.590 3.460 3.520 1,315,558 +0.04(+1.15%)
Jun 22, 2017 3.460 3.590 3.440 3.480 625,599 +0.03(+0.87%)
Jun 21, 2017 3.690 3.750 3.410 3.450 1,578,124 -0.24(-6.50%)
Jun 20, 2017 3.800 3.815 3.635 3.690 1,079,846 -0.25(-6.35%)
Jun 19, 2017 3.930 4.060 3.880 3.940 823,305 -0.05(-1.25%)
Jun 16, 2017 3.950 4.010 3.780 3.990 1,798,117 +0.06(+1.53%)
Jun 15, 2017 4.190 4.310 3.890 3.930 913,925 -0.35(-8.18%)
Jun 14, 2017 4.560 4.560 4.160 4.280 872,597 -0.29(-6.35%)
Jun 13, 2017 4.300 4.580 4.220 4.570 999,903 +0.30(+7.03%)
Jun 12, 2017 4.130 4.320 4.100 4.270 1,112,706 +0.23(+5.69%)
Jun 09, 2017 3.840 4.165 3.830 4.040 955,277 +0.20(+5.21%)
Jun 08, 2017 3.830 3.930 3.790 3.840 542,094 -0.04(-1.03%)
Jun 07, 2017 4.120 4.180 3.860 3.880 1,164,649 -0.30(-7.18%)
Jun 06, 2017 3.990 4.200 3.930 4.180 1,113,607 +0.15(+3.72%)
Jun 05, 2017 3.990 4.110 3.910 4.030 1,025,620 -0.02(-0.49%)
Jun 02, 2017 4.040 4.110 3.960 4.050 1,333,404 -0.13(-3.11%)
Jun 01, 2017 4.220 4.320 4.160 4.180 771,547 -0.03(-0.71%)
May 31, 2017 4.080 4.230 4.040 4.210 1,313,457 +0.01(+0.24%)
May 30, 2017 4.330 4.385 4.140 4.200 1,113,307 -0.24(-5.41%)
May 26, 2017 4.360 4.460 4.325 4.440 766,191 +0.10(+2.30%)
May 25, 2017 4.700 4.850 4.320 4.340 1,259,155 -0.47(-9.77%)
May 24, 2017 4.800 4.840 4.690 4.810 525,190 -0.01(-0.21%)
May 23, 2017 4.750 4.840 4.668 4.820 484,947 +0.08(+1.69%)
May 22, 2017 4.660 4.740 4.580 4.740 603,435 +0.15(+3.27%)
May 19, 2017 4.420 4.660 4.420 4.590 756,849 +0.24(+5.52%)
May 18, 2017 4.380 4.480 4.320 4.350 431,395 -0.07(-1.58%)
May 17, 2017 4.480 4.560 4.410 4.420 358,218 -0.12(-2.64%)
May 16, 2017 4.550 4.650 4.465 4.540 406,820 +0.01(+0.22%)
May 15, 2017 4.540 4.620 4.470 4.530 509,476 +0.10(+2.26%)
May 12, 2017 4.400 4.460 4.350 4.430 604,447 -0.01(-0.23%)
May 11, 2017 4.490 4.519 4.325 4.440 918,858 -0.03(-0.67%)
May 10, 2017 4.480 4.570 4.390 4.470 776,557 +0.10(+2.29%)
May 09, 2017 4.590 4.615 4.350 4.370 838,920 -0.18(-3.96%)
May 08, 2017 4.390 4.590 4.316 4.550 471,121 +0.14(+3.17%)
May 05, 2017 4.260 4.420 4.220 4.410 699,406 +0.15(+3.52%)
May 04, 2017 4.310 4.400 4.111 4.260 2,513,818 -0.26(-5.75%)
May 03, 2017 4.460 4.650 4.400 4.520 986,111 +0.02(+0.44%)
May 02, 2017 4.430 4.590 4.430 4.500 1,477,908 +0.02(+0.45%)
May 01, 2017 4.460 4.530 4.400 4.480 996,616 -0.04(-0.88%)
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%)
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.