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

Evolution Petroleum Corp (NY: EPM )

5.505 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Jun 28, 2013 6.113 6.291 6.055 6.280 236,314 +0.07(+1.11%)
Jun 27, 2013 6.182 6.317 6.050 6.211 172,692 +0.03(+0.56%)
Jun 26, 2013 6.291 6.291 6.084 6.176 95,959 -0.10(-1.56%)
Jun 25, 2013 6.286 6.349 6.251 6.274 128,173 -0.01(-0.18%)
Jun 24, 2013 6.332 6.349 6.245 6.286 149,417 -0.08(-1.27%)
Jun 21, 2013 6.262 6.401 6.170 6.366 243,874 +0.11(+1.75%)
Jun 20, 2013 6.378 6.475 6.216 6.257 319,626 -0.22(-3.46%)
Jun 19, 2013 6.602 6.619 6.360 6.481 61,503 -0.09(-1.31%)
Jun 18, 2013 6.401 6.596 6.337 6.568 115,068 +0.15(+2.33%)
Jun 17, 2013 6.332 6.441 6.274 6.418 74,453 +0.14(+2.29%)
Jun 14, 2013 6.314 6.337 6.228 6.274 108,798 -0.02(-0.27%)
Jun 13, 2013 6.205 6.297 6.096 6.291 66,400 +0.09(+1.39%)
Jun 12, 2013 6.251 6.251 6.159 6.205 36,902 -0.01(-0.19%)
Jun 11, 2013 6.073 6.274 6.050 6.216 40,952 +0.06(+0.93%)
Jun 10, 2013 6.165 6.245 6.044 6.159 85,420 +0.06(+0.94%)
Jun 07, 2013 6.257 6.257 6.073 6.101 45,934 -0.07(-1.21%)
Jun 06, 2013 6.026 6.176 6.026 6.176 32,467 +0.13(+2.09%)
Jun 05, 2013 6.061 6.073 6.032 6.050 48,110 +0.01(+0.10%)
Jun 04, 2013 6.124 6.124 6.044 6.044 114,338 -0.13(-2.14%)
Jun 03, 2013 6.055 6.251 5.980 6.176 126,220 +0.07(+1.13%)
May 31, 2013 6.015 6.107 5.929 6.107 150,492 +0.05(+0.86%)
May 30, 2013 6.090 6.124 5.998 6.055 117,577 -0.09(-1.41%)
May 29, 2013 6.228 6.320 6.050 6.142 45,802 -0.10(-1.57%)
May 28, 2013 6.182 6.245 6.122 6.239 69,447 +0.11(+1.78%)
May 24, 2013 6.142 6.182 6.107 6.130 74,328 +0.02(+0.28%)
May 23, 2013 5.980 6.182 5.929 6.113 275,350 +0.11(+1.82%)
May 22, 2013 5.906 6.026 5.871 6.003 303,558 +0.10(+1.66%)
May 21, 2013 5.900 6.038 5.877 5.906 206,768 +0.00(+0.00%)
May 20, 2013 5.986 6.044 5.900 5.906 121,357 -0.08(-1.35%)
May 17, 2013 6.044 6.044 5.975 5.986 63,431 -0.06(-0.95%)
May 16, 2013 5.934 6.090 5.929 6.044 96,175 +0.13(+2.14%)
May 15, 2013 5.957 6.032 5.871 5.917 44,107 -0.07(-1.15%)
May 13, 2013 5.952 6.015 5.934 5.986 48,325 +0.01(+0.19%)
May 10, 2013 5.957 5.998 5.842 5.975 56,921 +0.01(+0.10%)
May 09, 2013 6.044 6.044 5.952 5.969 47,981 -0.04(-0.67%)
May 08, 2013 5.986 6.044 5.952 6.009 54,798 +0.00(+0.00%)
May 07, 2013 6.044 6.101 5.957 6.009 95,844 +0.09(+1.56%)
May 06, 2013 5.727 5.992 5.704 5.917 56,821 +0.18(+3.11%)
May 03, 2013 5.670 5.750 5.618 5.739 50,441 +0.12(+2.15%)
May 02, 2013 5.537 5.670 5.537 5.618 59,831 +0.09(+1.67%)
May 01, 2013 5.675 5.750 5.526 5.526 122,323 -0.20(-3.42%)
Apr 30, 2013 5.670 5.721 5.589 5.721 45,220 +0.06(+1.02%)
Apr 29, 2013 5.687 5.756 5.624 5.664 53,775 +0.02(+0.41%)
Apr 26, 2013 5.658 5.698 5.595 5.641 46,838 -0.02(-0.41%)
Apr 25, 2013 5.618 5.744 5.618 5.664 41,746 +0.04(+0.72%)
Apr 24, 2013 5.716 5.750 5.589 5.624 16,381 -0.08(-1.41%)
Apr 23, 2013 5.641 5.727 5.583 5.704 41,258 +0.10(+1.85%)
Apr 22, 2013 5.583 5.664 5.583 5.601 61,560 +0.01(+0.10%)
Apr 19, 2013 5.578 5.670 5.554 5.595 36,541 +0.01(+0.10%)
Apr 18, 2013 5.670 5.785 5.554 5.589 58,575 -0.07(-1.22%)
Apr 17, 2013 5.831 5.833 5.531 5.658 158,017 -0.21(-3.63%)
Apr 16, 2013 5.681 5.906 5.647 5.871 64,467 +0.22(+3.98%)
Apr 15, 2013 5.790 5.790 5.543 5.647 228,929 -0.12(-2.00%)
Apr 12, 2013 5.883 5.926 5.733 5.762 77,556 -0.13(-2.15%)
Apr 11, 2013 5.871 5.929 5.681 5.888 670,886 -0.05(-0.78%)
Apr 10, 2013 5.721 6.015 5.710 5.934 129,154 +0.18(+3.10%)
Apr 09, 2013 5.727 5.837 5.716 5.756 18,325 +0.02(+0.30%)
Apr 08, 2013 5.814 5.814 5.704 5.739 55,182 -0.06(-1.09%)
Apr 05, 2013 5.624 5.848 5.624 5.802 54,738 +0.06(+1.00%)
Apr 04, 2013 5.727 5.753 5.641 5.744 84,616 +0.08(+1.42%)
Apr 03, 2013 5.629 5.727 5.606 5.664 99,524 -0.02(-0.30%)
Apr 02, 2013 5.612 5.756 5.532 5.681 69,752 +0.06(+1.02%)
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.