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 (%)
Sep 30, 2014 18.16 18.23 17.02 17.48 1,365,732 -0.72(-3.96%)
Sep 29, 2014 17.51 18.22 17.32 18.20 970,148 +0.56(+3.17%)
Sep 26, 2014 17.00 17.67 16.80 17.64 1,047,690 +0.66(+3.89%)
Sep 25, 2014 17.32 17.32 16.66 16.98 839,962 -0.38(-2.19%)
Sep 24, 2014 17.17 17.55 17.01 17.36 3,385,986 +0.19(+1.11%)
Sep 23, 2014 17.04 17.43 16.96 17.17 1,215,798 +0.09(+0.53%)
Sep 22, 2014 17.16 17.28 16.84 17.08 1,404,558 -0.14(-0.81%)
Sep 19, 2014 17.39 17.49 17.10 17.22 956,517 -0.03(-0.17%)
Sep 18, 2014 17.63 17.73 17.24 17.25 471,899 -0.37(-2.10%)
Sep 17, 2014 17.86 18.08 17.51 17.62 542,929 -0.18(-1.01%)
Sep 16, 2014 17.47 18.00 17.45 17.80 495,452 +0.36(+2.06%)
Sep 15, 2014 17.41 17.72 17.26 17.44 1,044,481 -0.08(-0.46%)
Sep 12, 2014 17.57 17.66 17.23 17.52 894,854 -0.09(-0.51%)
Sep 11, 2014 17.16 17.79 17.02 17.61 851,275 +0.26(+1.50%)
Sep 10, 2014 17.00 17.37 16.63 17.35 447,802 +0.33(+1.94%)
Sep 09, 2014 17.64 17.89 17.01 17.02 501,285 -0.58(-3.30%)
Sep 08, 2014 17.75 17.76 17.21 17.60 1,135,697 -0.35(-1.95%)
Sep 05, 2014 17.62 17.99 17.46 17.95 825,362 +0.30(+1.70%)
Sep 04, 2014 18.11 18.23 17.33 17.65 1,350,860 -0.41(-2.27%)
Sep 03, 2014 18.42 18.59 18.02 18.06 1,623,448 -0.26(-1.42%)
Sep 02, 2014 19.27 19.33 18.25 18.32 1,059,179 -1.01(-5.23%)
Aug 29, 2014 18.42 19.33 19.33 19.33 1,156,500 +0.91(+4.94%)
Aug 28, 2014 18.25 18.44 18.12 18.42 739,922 +0.16(+0.88%)
Aug 27, 2014 18.66 18.66 18.15 18.26 1,235,657 -0.30(-1.62%)
Aug 26, 2014 18.69 19.00 18.54 18.56 1,092,116 -0.09(-0.48%)
Aug 25, 2014 18.69 18.84 18.48 18.65 570,848 +0.02(+0.11%)
Aug 22, 2014 18.88 18.88 18.46 18.63 394,260 -0.24(-1.27%)
Aug 21, 2014 18.94 18.98 18.58 18.87 1,624,393 +0.01(+0.05%)
Aug 20, 2014 18.96 18.83 18.52 18.86 600,680 +0.03(+0.16%)
Aug 19, 2014 18.96 19.26 18.74 18.83 601,045 -0.04(-0.21%)
Aug 18, 2014 18.55 18.96 18.54 18.87 1,378,892 +0.20(+1.07%)
Aug 15, 2014 18.17 18.73 18.15 18.67 780,947 +0.52(+2.87%)
Aug 14, 2014 18.54 18.90 18.10 18.15 1,116,715 -0.31(-1.68%)
Aug 13, 2014 18.55 18.72 18.39 18.46 642,916 -0.07(-0.38%)
Aug 12, 2014 19.04 19.20 18.42 18.53 1,417,308 -0.52(-2.73%)
Aug 11, 2014 19.67 19.70 19.02 19.05 851,839 -0.49(-2.51%)
Aug 08, 2014 19.12 19.61 19.00 19.54 536,567 +0.44(+2.30%)
Aug 07, 2014 20.40 20.40 18.87 19.10 1,849,838 -0.21(-1.09%)
Aug 06, 2014 19.25 19.80 19.15 19.31 578,002 +0.01(+0.05%)
Aug 05, 2014 19.80 19.89 19.00 19.30 791,884 -0.58(-2.92%)
Aug 04, 2014 19.59 20.24 19.08 19.88 1,195,764 +0.40(+2.05%)
Aug 01, 2014 20.52 20.85 18.85 19.48 2,384,698 -0.52(-2.60%)
Jul 31, 2014 20.28 20.29 19.69 20.00 675,590 -0.32(-1.57%)
Jul 30, 2014 20.40 20.65 19.87 20.32 686,643 +0.07(+0.35%)
Jul 29, 2014 20.54 20.74 20.19 20.25 557,619 -0.32(-1.56%)
Jul 28, 2014 20.60 20.64 20.13 20.57 673,410 -0.13(-0.63%)
Jul 25, 2014 20.93 20.97 20.54 20.70 494,101 -0.30(-1.43%)
Jul 24, 2014 21.35 21.43 20.89 21.00 1,420,786 -0.35(-1.64%)
Jul 23, 2014 21.42 21.71 21.28 21.35 1,741,278 -0.04(-0.19%)
Jul 22, 2014 21.78 21.87 21.28 21.39 939,580 -0.30(-1.38%)
Jul 21, 2014 21.11 21.80 20.79 21.69 780,588 +0.57(+2.70%)
Jul 18, 2014 21.13 21.32 20.50 21.12 783,786 +0.17(+0.81%)
Jul 17, 2014 21.50 21.95 20.80 20.95 857,315 -0.52(-2.42%)
Jul 16, 2014 21.43 21.61 21.00 21.47 475,330 +0.25(+1.18%)
Jul 15, 2014 21.51 21.64 20.77 21.22 1,094,794 -0.44(-2.03%)
Jul 14, 2014 21.41 21.71 21.20 21.66 594,883 +0.30(+1.40%)
Jul 11, 2014 21.60 21.71 21.29 21.36 348,736 -0.26(-1.20%)
Jul 10, 2014 21.75 21.89 21.21 21.62 422,080 -0.22(-1.01%)
Jul 09, 2014 21.61 21.96 21.43 21.84 493,717 +0.15(+0.69%)
Jul 08, 2014 21.64 21.81 21.22 21.69 565,555 -0.07(-0.32%)
Jul 07, 2014 22.24 22.51 21.66 21.76 718,367 -0.46(-2.07%)
Jul 03, 2014 22.56 22.22 22.22 22.22 580,600 -0.15(-0.67%)
Jul 02, 2014 22.55 22.71 22.14 22.37 692,405 -0.18(-0.80%)
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.