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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 2.141 2.147 2.084 2.095 41,454 -0.05(-2.41%)
Aug 28, 2008 2.158 2.199 2.147 2.147 24,670 -0.01(-0.53%)
Aug 27, 2008 2.153 2.184 2.130 2.158 35,163 +0.03(+1.63%)
Aug 26, 2008 2.153 2.205 2.078 2.124 33,064 -0.03(-1.20%)
Aug 25, 2008 2.176 2.176 2.107 2.150 46,742 +0.03(+1.49%)
Aug 22, 2008 2.078 2.182 2.075 2.118 85,224 -0.01(-0.54%)
Aug 21, 2008 2.130 2.187 2.112 2.130 99,941 +0.00(+0.00%)
Aug 20, 2008 2.101 2.297 2.101 2.130 125,497 +0.06(+2.78%)
Aug 19, 2008 2.043 2.118 2.020 2.072 71,148 -0.03(-1.64%)
Aug 18, 2008 2.274 2.279 2.101 2.107 69,348 -0.17(-7.34%)
Aug 15, 2008 2.302 2.314 2.216 2.274 0 -0.03(-1.25%)
Aug 14, 2008 2.297 2.325 2.297 2.302 3,300 -0.02(-0.99%)
Aug 13, 2008 2.320 2.331 2.279 2.325 18,068 -0.02(-0.74%)
Aug 12, 2008 2.314 2.354 2.305 2.343 53,605 +0.03(+1.50%)
Aug 11, 2008 2.314 2.383 2.251 2.308 58,858 -0.10(-4.30%)
Aug 08, 2008 2.400 2.417 2.366 2.412 18,450 +0.02(+0.72%)
Aug 07, 2008 2.389 2.446 2.360 2.394 127,346 +0.01(+0.48%)
Aug 06, 2008 2.343 2.383 2.331 2.383 36,310 +0.02(+0.73%)
Aug 05, 2008 2.711 2.711 2.331 2.366 78,657 -0.37(-13.66%)
Aug 04, 2008 2.792 2.820 2.723 2.740 21,716 -0.06(-2.06%)
Aug 01, 2008 2.964 2.964 2.792 2.797 36,162 -0.12(-3.95%)
Jul 31, 2008 2.872 2.936 2.809 2.913 29,517 +0.07(+2.64%)
Jul 30, 2008 2.826 2.855 2.723 2.838 31,039 -0.03(-1.01%)
Jul 29, 2008 2.866 2.872 2.849 2.866 4,960 -0.01(-0.40%)
Jul 28, 2008 3.045 3.045 2.878 2.878 30,149 -0.12(-3.85%)
Jul 25, 2008 2.734 2.993 2.723 2.993 39,529 +0.20(+7.00%)
Jul 24, 2008 2.792 2.797 2.648 2.797 79,790 +0.00(+0.00%)
Jul 23, 2008 2.989 3.005 2.780 2.797 85,638 -0.22(-7.43%)
Jul 22, 2008 2.993 3.045 2.982 3.022 18,617 -0.03(-0.94%)
Jul 21, 2008 3.051 3.051 2.953 3.051 13,318 +0.00(+0.00%)
Jul 18, 2008 3.022 3.051 3.022 3.051 18,073 +0.00(+0.00%)
Jul 17, 2008 3.172 3.172 2.959 3.051 59,472 -0.06(-2.03%)
Jul 16, 2008 3.183 3.195 3.051 3.114 23,801 +0.00(+0.00%)
Jul 15, 2008 3.114 3.137 2.999 3.114 25,241 -0.05(-1.46%)
Jul 14, 2008 3.108 3.172 3.108 3.160 3,492 +0.02(+0.73%)
Jul 11, 2008 3.068 3.137 3.068 3.137 33,304 +0.12(+3.81%)
Jul 10, 2008 2.936 3.022 2.878 3.022 41,148 +0.06(+1.94%)
Jul 09, 2008 2.930 2.970 2.913 2.964 30,590 +0.01(+0.39%)
Jul 08, 2008 3.022 3.079 2.913 2.953 57,571 -0.09(-3.02%)
Jul 07, 2008 3.269 3.269 2.999 3.045 91,762 -0.26(-8.00%)
Jul 04, 2008 3.396 3.396 3.223 3.310 35,021 +0.00(+0.00%)
Jul 03, 2008 3.396 3.396 3.223 3.310 35,021 -0.12(-3.36%)
Jul 02, 2008 3.396 3.482 3.338 3.425 74,269 +0.07(+2.23%)
Jul 01, 2008 3.448 3.448 3.310 3.350 42,276 -0.16(-4.59%)
Jun 30, 2008 3.471 3.569 3.373 3.511 127,563 +0.14(+4.10%)
Jun 27, 2008 3.195 3.465 3.193 3.373 94,647 +0.24(+7.52%)
Jun 26, 2008 3.022 3.379 2.901 3.137 186,385 +0.24(+8.35%)
Jun 25, 2008 3.039 3.039 2.895 2.895 92,422 -0.08(-2.80%)
Jun 24, 2008 3.074 3.241 2.953 2.979 64,670 -0.07(-2.17%)
Jun 23, 2008 3.074 3.109 2.976 3.045 99,580 -0.06(-2.04%)
Jun 20, 2008 3.246 3.246 3.074 3.108 74,097 -0.13(-3.91%)
Jun 19, 2008 3.425 3.425 3.085 3.235 40,010 -0.16(-4.58%)
Jun 18, 2008 3.367 3.448 3.367 3.390 8,599 -0.01(-0.17%)
Jun 17, 2008 3.454 3.488 3.396 3.396 15,766 -0.09(-2.48%)
Jun 16, 2008 3.367 3.482 3.367 3.482 23,462 +0.10(+3.07%)
Jun 13, 2008 3.425 3.425 3.367 3.379 445,974 -0.02(-0.63%)
Jun 12, 2008 3.431 3.448 3.396 3.400 15,635 -0.09(-2.69%)
Jun 11, 2008 3.373 3.494 3.338 3.494 42,983 +0.03(+1.00%)
Jun 10, 2008 3.465 3.482 3.385 3.459 30,243 +0.01(+0.33%)
Jun 09, 2008 3.500 3.500 3.442 3.448 50,886 -0.06(-1.64%)
Jun 06, 2008 3.310 3.505 3.310 3.505 89,048 +0.09(+2.53%)
Jun 05, 2008 3.385 3.424 3.166 3.419 147,012 +0.05(+1.54%)
Jun 04, 2008 3.425 3.448 3.310 3.367 59,800 +0.00(+0.00%)
Jun 03, 2008 3.333 3.396 3.287 3.367 29,041 -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.