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 (%)
Jul 29, 2016 3.830 4.180 3.820 4.170 3,361,363 +0.30(+7.75%)
Jul 28, 2016 4.010 4.130 3.860 3.870 2,369,615 -0.13(-3.25%)
Jul 27, 2016 4.170 4.310 3.905 4.000 3,971,291 -0.15(-3.61%)
Jul 26, 2016 4.100 4.175 3.920 4.150 4,231,698 +0.12(+2.98%)
Jul 25, 2016 4.050 4.130 3.970 4.030 2,218,108 -0.07(-1.71%)
Jul 22, 2016 4.150 4.190 3.970 4.100 2,394,539 -0.02(-0.49%)
Jul 21, 2016 4.250 4.390 4.050 4.120 3,141,239 -0.06(-1.44%)
Jul 20, 2016 4.000 4.230 3.860 4.180 3,054,882 +0.12(+2.96%)
Jul 19, 2016 4.120 4.185 4.000 4.060 1,771,230 -0.11(-2.64%)
Jul 18, 2016 4.070 4.190 3.830 4.170 2,617,613 +0.04(+0.97%)
Jul 15, 2016 4.300 4.300 4.050 4.130 2,876,334 -0.10(-2.36%)
Jul 14, 2016 4.300 4.400 4.170 4.230 2,684,322 -0.02(-0.47%)
Jul 13, 2016 4.490 4.560 4.150 4.250 3,124,897 -0.21(-4.71%)
Jul 12, 2016 4.430 4.680 4.260 4.460 3,919,454 +0.22(+5.19%)
Jul 11, 2016 4.430 4.530 4.150 4.240 2,904,856 -0.18(-4.07%)
Jul 08, 2016 4.570 4.460 4.312 4.420 3,417,257 -0.04(-0.90%)
Jul 07, 2016 4.950 5.070 4.410 4.460 3,329,184 -0.38(-7.85%)
Jul 06, 2016 4.530 4.850 4.500 4.840 2,511,036 +0.21(+4.54%)
Jul 05, 2016 4.930 5.045 4.535 4.630 4,265,886 -0.58(-11.13%)
Jul 01, 2016 5.220 5.210 5.210 5.210 2,692,400 +0.03(+0.58%)
Jun 30, 2016 5.730 5.735 5.140 5.180 3,805,095 -0.60(-10.38%)
Jun 29, 2016 5.670 6.040 5.420 5.780 3,649,298 +0.28(+5.09%)
Jun 28, 2016 5.800 5.820 5.360 5.500 3,059,590 +0.23(+4.36%)
Jun 27, 2016 6.050 6.120 5.260 5.270 3,231,169 -0.72(-12.02%)
Jun 24, 2016 5.940 6.170 5.810 5.990 6,433,576 -0.34(-5.37%)
Jun 23, 2016 6.420 6.530 6.250 6.330 1,723,754 +0.02(+0.32%)
Jun 22, 2016 6.540 6.640 6.180 6.310 1,855,119 -0.21(-3.22%)
Jun 21, 2016 6.180 6.605 6.160 6.520 2,642,352 +0.18(+2.84%)
Jun 20, 2016 6.180 6.400 6.040 6.340 2,486,150 +0.34(+5.67%)
Jun 17, 2016 5.600 6.000 5.520 6.000 2,765,070 +0.63(+11.73%)
Jun 16, 2016 5.590 5.690 5.280 5.370 3,126,235 -0.37(-6.45%)
Jun 15, 2016 5.500 5.840 5.320 5.740 3,190,309 +0.11(+1.95%)
Jun 14, 2016 5.330 5.650 5.230 5.630 2,957,659 +0.30(+5.63%)
Jun 13, 2016 5.380 5.680 5.200 5.330 2,212,735 -0.06(-1.11%)
Jun 10, 2016 5.770 5.930 5.350 5.390 2,774,082 -0.68(-11.20%)
Jun 09, 2016 5.900 6.125 5.785 6.070 1,696,531 -0.01(-0.16%)
Jun 08, 2016 6.230 6.580 6.070 6.080 3,696,164 +0.03(+0.50%)
Jun 07, 2016 5.700 6.150 5.640 6.050 2,680,312 +0.45(+8.04%)
Jun 06, 2016 5.400 5.630 5.290 5.600 2,087,824 +0.34(+6.46%)
Jun 03, 2016 5.470 5.540 5.200 5.260 2,392,775 -0.20(-3.66%)
Jun 02, 2016 5.310 5.550 5.270 5.460 2,033,668 +0.02(+0.37%)
Jun 01, 2016 5.510 5.630 5.220 5.440 2,520,919 -0.21(-3.72%)
May 31, 2016 5.220 5.720 5.210 5.650 3,396,185 +0.46(+8.86%)
May 27, 2016 5.460 5.190 5.190 5.190 2,405,400 -0.34(-6.15%)
May 26, 2016 5.530 5.740 5.300 5.530 2,425,474 +0.12(+2.22%)
May 25, 2016 5.000 5.450 5.000 5.410 2,033,559 +0.46(+9.29%)
May 24, 2016 5.320 5.340 4.930 4.950 1,761,623 -0.30(-5.71%)
May 23, 2016 5.020 5.370 4.970 5.250 1,549,766 +0.11(+2.14%)
May 20, 2016 4.960 5.305 4.930 5.140 1,876,850 +0.07(+1.38%)
May 19, 2016 5.100 5.260 4.770 5.070 1,726,810 -0.15(-2.87%)
May 18, 2016 5.740 5.770 5.130 5.220 2,018,333 -0.53(-9.22%)
May 17, 2016 5.650 5.950 5.510 5.750 1,712,981 +0.13(+2.31%)
May 16, 2016 5.580 5.790 5.400 5.620 3,433,803 +0.32(+6.04%)
May 13, 2016 5.340 5.500 5.200 5.300 1,728,516 -0.15(-2.75%)
May 12, 2016 5.880 6.050 5.280 5.450 2,198,967 -0.26(-4.55%)
May 11, 2016 5.620 6.020 5.510 5.710 3,373,184 +0.06(+1.06%)
May 10, 2016 5.880 6.120 5.500 5.650 3,388,058 -0.19(-3.25%)
May 09, 2016 6.100 6.240 5.430 5.840 2,882,900 -0.19(-3.15%)
May 06, 2016 5.750 6.880 5.670 6.030 6,664,368 +0.18(+3.08%)
May 05, 2016 5.310 6.270 5.200 5.850 8,640,263 +1.43(+32.35%)
May 04, 2016 4.450 4.620 4.310 4.420 1,161,198 +0.01(+0.23%)
May 03, 2016 4.610 4.700 4.220 4.410 2,170,146 -0.33(-6.96%)
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.