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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2013 7.254 7.161 7.161 7.161 374,092 -0.11(-1.52%)
Dec 30, 2013 7.243 7.370 7.225 7.272 170,147 -0.01(-0.16%)
Dec 27, 2013 7.243 7.388 7.179 7.283 222,863 +0.08(+1.05%)
Dec 26, 2013 7.132 7.259 7.124 7.208 108,481 +0.06(+0.81%)
Dec 24, 2013 7.185 7.225 7.080 7.150 41,734 +0.00(+0.00%)
Dec 23, 2013 7.202 7.202 7.121 7.150 86,790 -0.05(-0.65%)
Dec 20, 2013 6.999 7.196 6.987 7.196 325,150 +0.18(+2.56%)
Dec 19, 2013 6.923 7.039 6.872 7.016 63,490 +0.05(+0.75%)
Dec 18, 2013 6.958 7.005 6.819 6.964 103,367 +0.01(+0.08%)
Dec 17, 2013 6.918 6.976 6.860 6.958 74,356 +0.06(+0.84%)
Dec 16, 2013 6.778 6.900 6.767 6.900 116,809 +0.17(+2.59%)
Dec 13, 2013 6.767 6.836 6.593 6.726 129,219 -0.03(-0.43%)
Dec 12, 2013 6.622 6.813 6.511 6.755 347,601 +0.16(+2.37%)
Dec 11, 2013 6.894 6.964 6.575 6.598 184,556 -0.27(-3.89%)
Dec 10, 2013 6.935 7.102 6.836 6.865 165,340 -0.11(-1.58%)
Dec 09, 2013 7.098 7.193 6.871 6.976 156,972 -0.12(-1.64%)
Dec 06, 2013 7.138 7.196 7.057 7.092 167,264 +0.03(+0.41%)
Dec 05, 2013 7.010 7.103 6.964 7.063 212,059 +0.02(+0.25%)
Dec 04, 2013 7.028 7.109 6.976 7.045 66,864 +0.00(+0.00%)
Dec 03, 2013 7.051 7.109 7.005 7.045 428,993 -0.01(-0.08%)
Dec 02, 2013 7.103 7.103 7.005 7.051 268,436 -0.06(-0.89%)
Nov 29, 2013 7.040 7.137 6.942 7.114 101,053 +0.13(+1.81%)
Nov 27, 2013 7.017 7.045 6.907 6.988 203,151 -0.01(-0.08%)
Nov 26, 2013 6.959 7.045 6.907 6.993 189,608 +0.05(+0.66%)
Nov 25, 2013 6.953 6.976 6.878 6.947 182,996 -0.01(-0.08%)
Nov 22, 2013 7.005 7.022 6.878 6.953 3,916,175 -0.03(-0.49%)
Nov 21, 2013 6.936 7.022 6.907 6.988 104,137 +0.05(+0.66%)
Nov 20, 2013 7.040 7.068 6.861 6.942 50,141 -0.09(-1.31%)
Nov 19, 2013 6.965 7.074 6.763 7.034 74,517 +0.09(+1.24%)
Nov 18, 2013 7.103 7.120 6.927 6.947 170,883 -0.17(-2.35%)
Nov 15, 2013 7.109 7.212 7.040 7.114 100,181 -0.01(-0.16%)
Nov 14, 2013 7.183 7.247 7.120 7.126 58,676 -0.15(-2.06%)
Nov 12, 2013 7.195 7.293 7.160 7.276 242,751 +0.04(+0.56%)
Nov 11, 2013 7.299 7.327 7.201 7.235 77,721 -0.06(-0.87%)
Nov 08, 2013 6.965 7.350 6.965 7.299 73,136 +0.33(+4.79%)
Nov 07, 2013 7.045 7.143 6.930 6.965 75,976 -0.09(-1.22%)
Nov 06, 2013 6.976 7.109 6.924 7.051 73,897 +0.10(+1.49%)
Nov 05, 2013 7.109 7.143 6.919 6.947 51,039 -0.21(-2.97%)
Nov 04, 2013 6.947 7.195 6.913 7.160 98,365 +0.20(+2.81%)
Nov 01, 2013 6.913 7.045 6.907 6.965 159,898 +0.02(+0.33%)
Oct 31, 2013 7.045 7.109 6.924 6.942 59,428 -0.09(-1.31%)
Oct 30, 2013 7.229 7.264 7.022 7.034 67,677 -0.16(-2.24%)
Oct 29, 2013 7.097 7.276 7.080 7.195 66,412 +0.14(+1.96%)
Oct 28, 2013 7.143 7.212 6.965 7.057 88,706 -0.06(-0.89%)
Oct 25, 2013 7.137 7.258 7.109 7.120 22,119 +0.02(+0.24%)
Oct 24, 2013 6.970 7.195 6.919 7.103 55,372 +0.14(+1.98%)
Oct 23, 2013 7.034 7.042 6.919 6.965 72,637 -0.10(-1.39%)
Oct 22, 2013 7.253 7.339 6.982 7.063 127,976 -0.18(-2.54%)
Oct 21, 2013 7.103 7.281 7.080 7.247 120,153 +0.13(+1.86%)
Oct 18, 2013 6.993 7.137 6.890 7.114 227,322 +0.19(+2.74%)
Oct 17, 2013 6.665 6.965 6.665 6.924 176,241 +0.26(+3.89%)
Oct 16, 2013 6.608 6.711 6.562 6.665 125,172 +0.09(+1.31%)
Oct 15, 2013 6.642 6.723 6.562 6.579 77,137 -0.05(-0.69%)
Oct 14, 2013 6.562 6.706 6.562 6.625 78,850 +0.06(+0.96%)
Oct 11, 2013 6.516 6.614 6.516 6.562 62,390 +0.00(+0.00%)
Oct 10, 2013 6.527 6.619 6.510 6.562 55,882 +0.10(+1.51%)
Oct 09, 2013 6.429 6.527 6.337 6.464 110,716 +0.03(+0.54%)
Oct 08, 2013 6.475 6.573 6.418 6.429 72,161 -0.05(-0.71%)
Oct 07, 2013 6.458 6.550 6.441 6.475 97,874 +0.01(+0.09%)
Oct 04, 2013 6.435 6.510 6.435 6.470 53,094 +0.01(+0.18%)
Oct 03, 2013 6.487 6.516 6.401 6.458 201,733 -0.03(-0.44%)
Oct 02, 2013 6.452 6.504 6.401 6.487 192,098 -0.02(-0.35%)
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.