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 (%)
Sep 30, 2015 3.624 3.699 3.407 3.438 259,551 -0.18(-4.97%)
Sep 29, 2015 3.630 3.680 3.575 3.618 58,673 +0.00(+0.00%)
Sep 28, 2015 3.649 3.668 3.612 3.618 80,927 -0.03(-0.85%)
Sep 25, 2015 3.723 3.723 3.624 3.649 76,398 -0.02(-0.67%)
Sep 24, 2015 3.624 3.767 3.624 3.674 134,287 -0.03(-0.84%)
Sep 23, 2015 3.754 3.810 3.674 3.705 149,176 +0.01(+0.34%)
Sep 22, 2015 3.581 3.717 3.575 3.692 40,270 +0.09(+2.41%)
Sep 21, 2015 3.562 3.723 3.562 3.606 47,059 +0.07(+2.11%)
Sep 18, 2015 3.630 3.785 3.488 3.531 284,723 -0.16(-4.36%)
Sep 17, 2015 3.655 3.791 3.655 3.692 140,389 +0.02(+0.68%)
Sep 16, 2015 3.525 3.717 3.525 3.668 83,533 +0.12(+3.50%)
Sep 15, 2015 3.457 3.593 3.457 3.544 90,256 +0.09(+2.51%)
Sep 14, 2015 3.513 3.513 3.339 3.457 54,708 -0.04(-1.06%)
Sep 11, 2015 3.525 3.543 3.408 3.494 36,246 -0.12(-3.23%)
Sep 10, 2015 3.414 3.611 3.414 3.611 135,828 +0.25(+7.50%)
Sep 09, 2015 3.402 3.439 3.310 3.359 127,245 +0.04(+1.11%)
Sep 08, 2015 3.439 3.525 3.230 3.322 171,740 -0.06(-1.81%)
Sep 04, 2015 3.298 3.384 3.384 3.384 56,182 +0.03(+0.92%)
Sep 03, 2015 3.512 3.549 3.310 3.353 77,803 -0.15(-4.38%)
Sep 02, 2015 3.531 3.531 3.298 3.506 92,489 +0.02(+0.71%)
Sep 01, 2015 3.519 3.586 3.433 3.482 131,580 -0.12(-3.41%)
Aug 31, 2015 3.371 3.605 3.236 3.605 140,480 +0.20(+5.96%)
Aug 28, 2015 3.107 3.433 3.076 3.402 167,171 +0.25(+7.99%)
Aug 27, 2015 3.113 3.175 3.058 3.150 172,043 +0.06(+1.99%)
Aug 26, 2015 2.837 3.175 2.512 3.089 265,037 +0.32(+11.53%)
Aug 25, 2015 2.831 2.831 2.683 2.769 177,463 +0.00(+0.00%)
Aug 24, 2015 2.800 2.905 2.714 2.769 155,654 -0.19(-6.43%)
Aug 21, 2015 2.530 3.027 2.469 2.960 195,615 +0.04(+1.47%)
Aug 20, 2015 2.929 3.052 2.917 2.917 109,857 -0.04(-1.25%)
Aug 19, 2015 3.107 3.107 2.905 2.954 107,075 -0.16(-5.13%)
Aug 18, 2015 3.119 3.193 3.046 3.113 124,060 -0.03(-0.98%)
Aug 17, 2015 3.070 3.224 3.058 3.144 37,513 +0.06(+1.79%)
Aug 14, 2015 3.058 3.162 3.034 3.089 85,265 +0.01(+0.20%)
Aug 13, 2015 3.279 3.279 2.991 3.083 92,000 -0.23(-6.86%)
Aug 12, 2015 3.279 3.377 3.218 3.310 75,994 +0.00(+0.00%)
Aug 11, 2015 3.267 3.350 3.212 3.310 49,766 -0.02(-0.74%)
Aug 10, 2015 3.193 3.377 3.089 3.334 124,594 +0.15(+4.62%)
Aug 07, 2015 3.261 3.408 3.138 3.187 76,846 -0.12(-3.53%)
Aug 06, 2015 3.162 3.359 3.064 3.304 67,757 +0.16(+5.08%)
Aug 05, 2015 3.341 3.341 3.034 3.144 155,757 -0.01(-0.19%)
Aug 04, 2015 3.144 3.255 3.095 3.150 123,078 -0.01(-0.19%)
Aug 03, 2015 3.169 3.221 3.095 3.156 133,530 -0.05(-1.53%)
Jul 31, 2015 3.285 3.307 3.175 3.205 97,392 -0.09(-2.61%)
Jul 30, 2015 3.377 3.427 3.255 3.291 126,592 -0.10(-2.90%)
Jul 29, 2015 3.347 3.470 3.255 3.390 96,720 +0.01(+0.36%)
Jul 28, 2015 3.304 3.451 3.291 3.377 91,329 +0.04(+1.29%)
Jul 27, 2015 3.224 3.359 3.187 3.334 136,464 +0.06(+1.88%)
Jul 24, 2015 3.371 3.408 3.236 3.273 163,557 -0.14(-3.96%)
Jul 23, 2015 3.580 3.641 3.279 3.408 176,808 -0.20(-5.45%)
Jul 22, 2015 3.605 3.648 3.562 3.605 298,263 +0.01(+0.34%)
Jul 21, 2015 3.598 3.715 3.565 3.592 157,107 +0.01(+0.17%)
Jul 20, 2015 3.580 3.598 3.506 3.586 385,867 -0.03(-0.85%)
Jul 17, 2015 3.605 3.703 3.562 3.617 187,193 +0.03(+0.86%)
Jul 16, 2015 3.623 3.623 3.586 3.586 58,343 +0.01(+0.17%)
Jul 15, 2015 3.678 3.703 3.562 3.580 76,842 -0.09(-2.51%)
Jul 14, 2015 3.617 3.709 3.611 3.672 43,936 +0.07(+1.87%)
Jul 13, 2015 3.598 3.666 3.592 3.605 121,034 +0.01(+0.17%)
Jul 10, 2015 3.623 3.684 3.598 3.598 94,340 -0.03(-0.85%)
Jul 09, 2015 3.635 3.672 3.605 3.629 61,163 +0.04(+1.20%)
Jul 08, 2015 3.592 3.648 3.562 3.586 343,046 -0.03(-0.85%)
Jul 07, 2015 3.666 3.715 3.573 3.617 181,728 -0.05(-1.34%)
Jul 06, 2015 3.549 3.807 3.543 3.666 187,958 -0.04(-1.16%)
Jul 02, 2015 3.967 3.709 3.709 3.709 363,313 -0.17(-4.43%)
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.