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 28, 2018 2.270 2.370 2.270 2.340 516,600 +0.05(+2.18%)
Sep 27, 2018 2.290 2.350 2.240 2.290 555,012 +0.03(+1.33%)
Sep 26, 2018 2.320 2.346 2.100 2.260 964,511 -0.08(-3.42%)
Sep 25, 2018 2.270 2.400 2.270 2.340 1,582,030 +0.09(+4.00%)
Sep 24, 2018 2.130 2.350 2.122 2.250 1,598,620 +0.18(+8.70%)
Sep 21, 2018 2.030 2.110 1.980 2.070 1,456,600 +0.05(+2.48%)
Sep 20, 2018 1.930 2.040 1.930 2.020 1,327,193 +0.10(+5.21%)
Sep 19, 2018 1.920 2.005 1.900 1.920 616,469 +0.00(+0.00%)
Sep 18, 2018 1.930 1.990 1.890 1.920 637,327 +0.02(+1.05%)
Sep 17, 2018 1.870 2.000 1.850 1.900 622,260 +0.03(+1.60%)
Sep 14, 2018 1.880 1.910 1.840 1.870 426,700 -0.01(-0.53%)
Sep 13, 2018 1.870 1.950 1.810 1.880 490,500 +0.01(+0.53%)
Sep 12, 2018 1.850 1.910 1.820 1.870 973,879 +0.11(+6.25%)
Sep 11, 2018 1.740 1.810 1.730 1.760 520,456 +0.00(+0.00%)
Sep 10, 2018 1.780 1.830 1.720 1.760 796,830 +0.00(+0.00%)
Sep 07, 2018 1.800 1.800 1.680 1.760 974,200 -0.01(-0.56%)
Sep 06, 2018 1.900 2.000 1.740 1.770 1,199,399 -0.13(-6.84%)
Sep 05, 2018 1.780 1.910 1.700 1.900 1,119,852 +0.14(+7.95%)
Sep 04, 2018 1.780 1.780 1.700 1.760 762,662 +0.01(+0.57%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Aug 30, 2018 1.800 1.820 1.740 1.770 556,652 -0.01(-0.56%)
Aug 29, 2018 1.760 1.820 1.750 1.780 1,149,034 +0.03(+1.71%)
Aug 28, 2018 1.750 1.780 1.670 1.750 1,136,562 +0.01(+0.57%)
Aug 27, 2018 1.750 1.780 1.710 1.740 1,423,814 +0.05(+2.96%)
Aug 24, 2018 1.810 1.860 1.680 1.690 1,467,200 -0.09(-5.06%)
Aug 23, 2018 1.850 1.860 1.740 1.780 2,257,255 -0.02(-1.11%)
Aug 22, 2018 1.620 1.810 1.620 1.800 2,395,225 +0.22(+13.92%)
Aug 21, 2018 1.480 1.630 1.480 1.580 1,837,742 +0.13(+8.97%)
Aug 20, 2018 1.430 1.460 1.410 1.450 1,014,075 +0.02(+1.40%)
Aug 17, 2018 1.500 1.510 1.370 1.430 1,630,500 -0.06(-4.03%)
Aug 16, 2018 1.470 1.490 1.410 1.490 1,413,558 +0.04(+2.76%)
Aug 15, 2018 1.540 1.540 1.440 1.450 1,853,772 -0.12(-7.64%)
Aug 14, 2018 1.640 1.650 1.535 1.570 1,459,553 -0.04(-2.48%)
Aug 13, 2018 1.690 1.706 1.530 1.610 1,440,270 -0.08(-4.73%)
Aug 10, 2018 1.760 1.775 1.630 1.690 2,033,500 -0.15(-8.15%)
Aug 09, 2018 1.910 1.910 1.770 1.840 1,382,080 -0.07(-3.66%)
Aug 08, 2018 1.910 1.940 1.820 1.910 1,494,607 -0.03(-1.55%)
Aug 07, 2018 1.970 2.010 1.910 1.940 1,178,172 +0.01(+0.52%)
Aug 06, 2018 2.020 2.020 1.910 1.930 1,296,566 -0.05(-2.53%)
Aug 03, 2018 2.050 2.070 1.960 1.980 1,470,700 -0.07(-3.41%)
Aug 02, 2018 2.070 2.130 2.030 2.050 1,148,338 -0.03(-1.44%)
Aug 01, 2018 2.110 2.125 2.020 2.080 1,172,543 -0.07(-3.26%)
Jul 31, 2018 2.190 2.230 2.110 2.150 1,284,385 -0.04(-1.83%)
Jul 30, 2018 2.110 2.250 2.110 2.190 913,166 +0.10(+4.78%)
Jul 27, 2018 2.310 2.350 2.080 2.090 1,755,600 -0.23(-9.91%)
Jul 26, 2018 2.330 2.400 2.310 2.320 1,108,030 -0.01(-0.43%)
Jul 25, 2018 2.410 2.440 2.300 2.330 1,279,948 -0.07(-2.92%)
Jul 24, 2018 2.290 2.440 2.250 2.400 1,412,831 +0.16(+7.14%)
Jul 23, 2018 2.280 2.340 2.220 2.240 1,233,689 -0.02(-0.88%)
Jul 20, 2018 2.380 2.390 2.250 2.260 993,754 -0.11(-4.64%)
Jul 19, 2018 2.300 2.410 2.270 2.370 1,698,975 +0.05(+2.16%)
Jul 18, 2018 2.300 2.390 2.150 2.320 2,016,666 +0.01(+0.43%)
Jul 17, 2018 2.450 2.450 2.300 2.310 2,001,763 -0.15(-6.10%)
Jul 16, 2018 2.630 2.650 2.400 2.460 2,632,090 -0.24(-8.89%)
Jul 13, 2018 2.840 2.880 2.685 2.700 2,362,813 -0.16(-5.59%)
Jul 12, 2018 3.000 3.030 2.800 2.860 1,703,399 -0.12(-4.03%)
Jul 11, 2018 3.120 3.120 2.950 2.980 1,639,863 -0.22(-6.88%)
Jul 10, 2018 3.030 3.220 3.030 3.200 1,546,131 +0.18(+5.96%)
Jul 09, 2018 2.950 3.030 2.860 3.020 1,211,118 +0.07(+2.37%)
Jul 06, 2018 2.850 2.970 2.825 2.950 959,459 +0.09(+3.15%)
Jul 05, 2018 2.990 2.990 2.850 2.860 818,254 -0.12(-4.03%)
Jul 03, 2018 2.980 2.980 2.980 0 +0.08(+2.76%)
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.