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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 3.000 3.050 2.980 3.000 117,700 -0.02(-0.66%)
Apr 27, 2007 2.840 3.050 2.837 3.020 157,200 +0.17(+5.96%)
Apr 26, 2007 2.600 2.890 2.600 2.850 208,300 +0.25(+9.62%)
Apr 25, 2007 2.550 2.640 2.540 2.600 111,400 +0.03(+1.17%)
Apr 24, 2007 2.500 2.590 2.400 2.570 61,300 +0.12(+4.89%)
Apr 23, 2007 2.400 2.469 2.400 2.450 23,900 +0.03(+1.24%)
Apr 20, 2007 2.510 2.520 2.400 2.420 23,700 -0.10(-3.95%)
Apr 19, 2007 2.450 2.520 2.370 2.519 54,400 +0.05(+2.00%)
Apr 18, 2007 2.600 2.600 2.470 2.470 48,900 -0.13(-5.00%)
Apr 17, 2007 2.520 2.600 2.520 2.600 17,100 +0.00(+0.00%)
Apr 16, 2007 2.570 2.600 2.570 2.600 7,700 -0.00(-0.00%)
Apr 13, 2007 2.660 2.680 2.590 2.600 68,300 -0.03(-1.14%)
Apr 12, 2007 2.720 2.720 2.630 2.630 32,100 -0.06(-2.23%)
Apr 11, 2007 2.700 2.730 2.560 2.690 14,000 +0.01(+0.37%)
Apr 10, 2007 2.750 2.750 2.650 2.680 2,900 -0.11(-3.94%)
Apr 09, 2007 2.640 2.790 2.540 2.790 41,500 +0.19(+7.31%)
Apr 05, 2007 2.540 2.680 2.540 2.600 8,900 +0.08(+3.17%)
Apr 04, 2007 2.540 2.540 2.500 2.520 11,100 -0.03(-1.18%)
Apr 03, 2007 2.520 2.579 2.450 2.550 32,500 +0.02(+0.79%)
Apr 02, 2007 2.520 2.550 2.510 2.530 23,500 -0.03(-1.17%)
Mar 30, 2007 2.560 2.620 2.520 2.560 38,100 -0.04(-1.54%)
Mar 29, 2007 2.600 2.600 2.568 2.600 11,500 +0.00(+0.00%)
Mar 28, 2007 2.670 2.710 2.590 2.600 29,400 -0.07(-2.62%)
Mar 27, 2007 2.710 2.760 2.600 2.670 27,100 -0.03(-1.11%)
Mar 26, 2007 2.580 2.780 2.580 2.700 22,400 +0.13(+5.06%)
Mar 23, 2007 2.740 2.740 2.570 2.570 22,000 -0.18(-6.55%)
Mar 22, 2007 2.800 2.803 2.750 2.750 24,000 -0.05(-1.79%)
Mar 21, 2007 2.800 2.820 2.800 2.800 48,900 -0.01(-0.36%)
Mar 20, 2007 2.810 2.840 2.750 2.810 37,100 -0.04(-1.40%)
Mar 19, 2007 2.860 2.860 2.840 2.850 5,400 +0.00(+0.00%)
Mar 16, 2007 2.950 2.950 2.800 2.850 41,100 +0.05(+1.79%)
Mar 15, 2007 2.910 2.910 2.600 2.800 18,400 -0.18(-6.04%)
Mar 14, 2007 3.000 3.040 2.980 2.980 43,800 -0.01(-0.33%)
Mar 13, 2007 2.950 3.040 2.980 2.990 52,400 +0.04(+1.36%)
Mar 12, 2007 2.940 3.020 2.900 2.950 70,800 +0.02(+0.68%)
Mar 09, 2007 2.950 2.980 2.910 2.930 70,600 +0.01(+0.34%)
Mar 08, 2007 2.920 2.950 2.910 2.920 29,000 +0.00(+0.00%)
Mar 07, 2007 2.950 2.970 2.890 2.920 60,500 +0.00(+0.00%)
Mar 06, 2007 2.840 2.940 2.820 2.920 99,100 +0.11(+3.91%)
Mar 05, 2007 2.800 2.850 2.790 2.810 98,300 +0.01(+0.36%)
Mar 02, 2007 2.760 2.800 2.710 2.800 41,600 +0.10(+3.70%)
Mar 01, 2007 2.600 2.700 2.560 2.700 18,396 +0.06(+2.27%)
Feb 28, 2007 2.750 2.790 2.630 2.640 35,000 -0.11(-4.00%)
Feb 27, 2007 2.760 2.830 2.680 2.750 72,200 -0.05(-1.79%)
Feb 26, 2007 2.680 2.849 2.679 2.800 47,480 +0.13(+4.87%)
Feb 23, 2007 2.630 2.670 2.630 2.670 19,000 +0.17(+6.80%)
Feb 22, 2007 2.520 2.560 2.490 2.500 9,900 -0.02(-0.79%)
Feb 21, 2007 2.570 2.580 2.510 2.520 5,500 +0.02(+0.80%)
Feb 20, 2007 2.560 2.590 2.480 2.500 40,400 -0.09(-3.47%)
Feb 16, 2007 2.530 2.600 2.530 2.590 15,300 +0.08(+3.19%)
Feb 15, 2007 2.570 2.587 2.500 2.510 12,900 -0.05(-1.95%)
Feb 14, 2007 2.610 2.700 2.560 2.560 10,800 -0.14(-5.19%)
Feb 13, 2007 2.570 2.700 2.570 2.700 1,200 +0.08(+3.09%)
Feb 12, 2007 2.600 2.640 2.580 2.619 9,200 -0.09(-3.36%)
Feb 09, 2007 2.790 2.800 2.700 2.710 35,200 -0.05(-1.81%)
Feb 08, 2007 2.580 2.830 2.580 2.760 27,000 +0.20(+7.81%)
Feb 07, 2007 2.790 2.790 2.560 2.560 2,700 -0.14(-5.19%)
Feb 06, 2007 2.570 2.730 2.510 2.700 12,700 +0.17(+6.72%)
Feb 05, 2007 2.570 2.570 2.420 2.530 8,800 -0.03(-1.35%)
Feb 02, 2007 2.510 2.570 2.510 2.564 2,600 +0.04(+1.73%)
Feb 01, 2007 2.510 2.570 2.500 2.521 19,500 +0.01(+0.44%)
Jan 31, 2007 2.610 2.690 2.510 2.510 37,500 -0.10(-3.83%)
Jan 30, 2007 2.650 2.700 2.610 2.610 19,900 -0.09(-3.33%)
Jan 29, 2007 2.690 2.700 2.610 2.700 20,100 -0.00(-0.02%)
Jan 26, 2007 2.800 2.839 2.660 2.700 26,300 -0.11(-3.90%)
Jan 25, 2007 2.880 2.940 2.750 2.810 16,800 +0.05(+1.81%)
Jan 24, 2007 2.800 2.900 2.730 2.760 4,900 -0.08(-2.82%)
Jan 23, 2007 2.850 2.850 2.750 2.840 11,700 -0.05(-1.73%)
Jan 22, 2007 2.850 2.950 2.800 2.890 31,200 +0.10(+3.58%)
Jan 19, 2007 2.740 2.790 2.730 2.790 12,000 +0.14(+5.28%)
Jan 18, 2007 2.780 2.780 2.649 2.650 14,900 -0.10(-3.64%)
Jan 17, 2007 2.900 2.940 2.700 2.750 38,500 -0.15(-5.17%)
Jan 16, 2007 2.700 2.900 2.700 2.900 6,700 +0.25(+9.43%)
Jan 12, 2007 2.720 2.720 2.560 2.650 31,100 +0.03(+1.15%)
Jan 11, 2007 2.760 2.760 2.610 2.620 12,100 -0.22(-7.75%)
Jan 10, 2007 2.920 2.920 2.600 2.840 41,500 -0.08(-2.74%)
Jan 09, 2007 2.930 2.990 2.880 2.920 39,500 -0.03(-1.02%)
Jan 08, 2007 2.960 3.240 2.860 2.950 65,900 +0.00(+0.00%)
Jan 05, 2007 3.050 3.070 2.800 2.950 72,800 -0.01(-0.34%)
Jan 04, 2007 3.100 3.180 2.960 2.960 117,500 -0.22(-6.92%)
Jan 03, 2007 3.170 3.180 2.900 3.180 85,200 +0.18(+6.00%)
Dec 29, 2006 2.970 3.200 2.860 3.000 86,700 +0.09(+3.09%)
Dec 28, 2006 2.900 2.910 2.850 2.910 5,500 -0.06(-2.02%)
Dec 27, 2006 2.870 2.970 2.800 2.970 10,800 +0.15(+5.32%)
Dec 26, 2006 2.900 2.900 2.760 2.820 11,700 -0.09(-3.10%)
Dec 22, 2006 2.950 2.970 2.900 2.910 8,800 -0.07(-2.35%)
Dec 21, 2006 2.950 2.980 2.900 2.980 9,100 +0.03(+1.02%)
Dec 20, 2006 2.990 3.000 2.930 2.950 41,700 +0.04(+1.37%)
Dec 19, 2006 2.950 2.950 2.850 2.910 16,200 -0.02(-0.68%)
Dec 18, 2006 2.900 2.940 2.850 2.930 31,400 +0.08(+2.81%)
Dec 15, 2006 2.830 2.890 2.820 2.850 19,000 +0.03(+1.06%)
Dec 14, 2006 2.840 2.900 2.820 2.820 27,700 -0.08(-2.76%)
Dec 13, 2006 2.890 2.900 2.750 2.900 25,000 +0.10(+3.57%)
Dec 12, 2006 2.860 2.880 2.690 2.800 13,300 -0.01(-0.36%)
Dec 11, 2006 2.890 2.890 2.760 2.810 68,800 +0.02(+0.72%)
Dec 08, 2006 2.450 2.850 2.450 2.790 94,300 +0.41(+17.23%)
Dec 07, 2006 2.360 2.380 2.310 2.380 59,100 +0.00(+0.00%)
Dec 06, 2006 2.390 2.400 2.310 2.380 27,000 -0.01(-0.42%)
Dec 05, 2006 2.400 2.420 2.310 2.390 35,200 -0.12(-4.78%)
Dec 04, 2006 2.540 2.560 2.510 2.510 15,200 +0.02(+0.80%)
Dec 01, 2006 2.490 2.540 2.440 2.490 24,500 -0.01(-0.40%)
Nov 30, 2006 2.490 2.500 2.490 2.500 25,500 +0.00(+0.00%)
Nov 29, 2006 2.450 2.540 2.300 2.500 77,100 -0.04(-1.57%)
Nov 28, 2006 2.500 2.550 2.490 2.540 14,900 +0.08(+3.25%)
Nov 27, 2006 2.550 2.590 2.460 2.460 28,000 -0.10(-3.91%)
Nov 24, 2006 2.600 2.606 2.560 2.560 32,500 +0.02(+0.79%)
Nov 22, 2006 2.600 2.640 2.510 2.540 27,700 -0.06(-2.31%)
Nov 21, 2006 2.700 2.740 2.580 2.600 16,000 -0.05(-1.89%)
Nov 20, 2006 2.700 2.700 2.501 2.650 111,000 +0.05(+1.92%)
Nov 17, 2006 2.630 2.680 2.590 2.600 41,200 -0.09(-3.35%)
Nov 16, 2006 2.640 2.700 2.610 2.690 36,200 +0.08(+3.07%)
Nov 15, 2006 2.660 2.700 2.600 2.610 40,200 -0.08(-2.97%)
Nov 14, 2006 2.740 2.740 2.580 2.690 29,800 -0.00(-0.00%)
Nov 13, 2006 2.810 2.810 2.650 2.690 39,400 -0.11(-3.93%)
Nov 10, 2006 2.820 2.900 2.800 2.800 29,700 -0.02(-0.71%)
Nov 09, 2006 2.900 2.920 2.820 2.820 32,700 -0.08(-2.76%)
Nov 08, 2006 2.850 3.010 2.810 2.900 94,800 +0.19(+7.01%)
Nov 07, 2006 2.780 2.820 2.710 2.710 2,100 -0.07(-2.51%)
Nov 06, 2006 2.700 2.799 2.700 2.780 42,500 +0.09(+3.35%)
Nov 03, 2006 2.690 2.700 2.670 2.690 13,300 +0.00(+0.00%)
Nov 02, 2006 2.680 2.700 2.670 2.690 27,200 +0.02(+0.75%)
Nov 01, 2006 2.780 2.780 2.670 2.670 9,100 -0.08(-2.91%)
Oct 31, 2006 2.770 2.840 2.700 2.750 19,300 -0.05(-1.79%)
Oct 30, 2006 2.910 2.910 2.630 2.800 34,300 -0.15(-5.08%)
Oct 27, 2006 2.899 2.950 2.880 2.950 10,500 +0.10(+3.51%)
Oct 26, 2006 2.900 2.990 2.850 2.850 14,600 -0.03(-1.07%)
Oct 25, 2006 2.870 2.990 2.850 2.881 20,300 +0.03(+1.08%)
Oct 24, 2006 2.930 2.999 2.770 2.850 31,900 -0.19(-6.25%)
Oct 23, 2006 3.090 3.090 2.960 3.040 24,300 +0.01(+0.33%)
Oct 20, 2006 3.090 3.090 2.970 3.030 5,400 -0.01(-0.33%)
Oct 19, 2006 2.960 3.090 2.930 3.040 81,400 +0.14(+4.83%)
Oct 18, 2006 2.900 2.950 2.890 2.900 7,300 +0.01(+0.35%)
Oct 17, 2006 2.790 2.950 2.780 2.890 8,600 +0.10(+3.58%)
Oct 16, 2006 2.900 2.910 2.750 2.790 32,500 -0.06(-2.10%)
Oct 13, 2006 2.900 2.940 2.830 2.850 41,200 -0.10(-3.39%)
Oct 12, 2006 2.920 2.960 2.900 2.950 12,500 +0.00(+0.00%)
Oct 11, 2006 2.900 2.950 2.850 2.950 5,500 +0.00(+0.00%)
Oct 10, 2006 2.830 2.950 2.710 2.950 34,300 +0.20(+7.27%)
Oct 09, 2006 2.830 2.890 2.750 2.750 5,900 -0.10(-3.51%)
Oct 06, 2006 2.710 2.850 2.620 2.850 9,900 +0.13(+4.78%)
Oct 05, 2006 2.700 2.720 2.700 2.720 9,500 +0.01(+0.37%)
Oct 04, 2006 2.840 2.840 2.660 2.710 28,300 -0.10(-3.56%)
Oct 03, 2006 2.690 2.930 2.680 2.810 13,700 +0.05(+1.81%)
Oct 02, 2006 2.930 2.930 2.760 2.760 3,700 -0.13(-4.50%)
Sep 29, 2006 2.840 2.900 2.750 2.890 31,600 +0.06(+2.12%)
Sep 28, 2006 2.800 2.930 2.800 2.830 200,100 +0.01(+0.35%)
Sep 27, 2006 2.850 3.000 2.820 2.820 59,700 -0.10(-3.42%)
Sep 26, 2006 2.800 2.930 2.750 2.920 20,700 +0.17(+6.18%)
Sep 25, 2006 2.800 2.800 2.750 2.750 14,300 -0.02(-0.76%)
Sep 22, 2006 2.800 2.950 2.771 2.771 6,900 +0.01(+0.40%)
Sep 21, 2006 2.730 2.780 2.730 2.760 16,800 -0.02(-0.72%)
Sep 20, 2006 2.950 2.950 2.750 2.780 30,700 -0.15(-5.12%)
Sep 19, 2006 2.870 2.990 2.860 2.930 25,300 +0.08(+2.81%)
Sep 18, 2006 2.850 2.920 2.760 2.850 19,800 +0.05(+1.79%)
Sep 15, 2006 2.900 2.980 2.800 2.800 14,500 -0.10(-3.45%)
Sep 14, 2006 2.990 2.990 2.850 2.900 10,700 -0.05(-1.69%)
Sep 13, 2006 2.950 3.000 2.930 2.950 10,900 -0.05(-1.67%)
Sep 12, 2006 2.830 3.470 2.830 3.000 53,700 +0.02(+0.67%)
Sep 11, 2006 2.940 3.030 2.900 2.980 35,900 +0.02(+0.68%)
Sep 08, 2006 3.050 3.050 2.910 2.960 67,300 -0.05(-1.66%)
Sep 07, 2006 3.050 3.070 2.990 3.010 31,100 +0.01(+0.33%)
Sep 06, 2006 3.090 3.100 3.000 3.000 32,300 -0.05(-1.64%)
Sep 05, 2006 3.120 3.120 2.910 3.050 61,000 -0.07(-2.24%)
Sep 01, 2006 3.050 3.270 3.050 3.120 52,600 +0.12(+4.00%)
Aug 31, 2006 3.100 3.100 3.000 3.000 55,300 -0.08(-2.60%)
Aug 30, 2006 3.100 3.100 2.980 3.080 71,800 -0.05(-1.60%)
Aug 29, 2006 2.940 3.150 2.890 3.130 78,100 +0.20(+6.83%)
Aug 28, 2006 2.890 2.940 2.830 2.930 14,300 +0.03(+1.03%)
Aug 25, 2006 2.750 2.940 2.730 2.900 10,200 +0.11(+3.94%)
Aug 24, 2006 2.800 2.850 2.710 2.790 10,000 -0.03(-1.06%)
Aug 23, 2006 2.950 2.970 2.710 2.820 10,200 -0.11(-3.75%)
Aug 22, 2006 2.930 2.930 2.850 2.930 11,200 -0.05(-1.68%)
Aug 21, 2006 2.990 3.080 2.980 2.980 23,900 -0.01(-0.33%)
Aug 18, 2006 2.970 3.090 2.920 2.990 32,300 +0.00(+0.00%)
Aug 17, 2006 2.940 3.030 2.900 2.990 55,300 +0.05(+1.70%)
Aug 16, 2006 2.850 2.940 2.820 2.940 28,100 +0.19(+6.91%)
Aug 15, 2006 2.750 2.900 2.730 2.750 22,000 +0.00(+0.00%)
Aug 14, 2006 2.600 2.750 2.600 2.750 52,300 +0.10(+3.77%)
Aug 11, 2006 2.660 2.660 2.450 2.650 17,500 -0.05(-1.85%)
Aug 10, 2006 2.660 2.740 2.610 2.700 25,200 +0.04(+1.50%)
Aug 09, 2006 2.750 2.810 2.650 2.660 46,300 -0.08(-2.92%)
Aug 08, 2006 2.850 2.850 2.670 2.740 45,500 -0.11(-3.86%)
Aug 07, 2006 2.990 2.990 2.810 2.850 17,400 -0.05(-1.72%)
Aug 04, 2006 2.840 2.900 2.790 2.900 67,700 +0.11(+3.94%)
Aug 03, 2006 2.800 2.850 2.750 2.790 17,100 -0.05(-1.76%)
Aug 02, 2006 2.690 2.860 2.640 2.840 147,600 +0.20(+7.57%)
Aug 01, 2006 2.700 2.780 2.640 2.640 11,400 -0.11(-4.00%)
Jul 31, 2006 2.730 2.820 2.720 2.750 34,000 +0.05(+1.85%)
Jul 28, 2006 2.740 2.800 2.650 2.700 45,200 +0.00(+0.00%)
Jul 27, 2006 2.750 2.790 2.650 2.700 39,700 -0.10(-3.57%)
Jul 26, 2006 2.900 2.900 2.500 2.800 51,300 -0.20(-6.67%)
Jul 25, 2006 3.000 3.050 2.950 3.000 10,100 +0.05(+1.69%)
Jul 24, 2006 3.000 3.000 2.900 2.950 52,800 -0.08(-2.64%)
Jul 21, 2006 2.900 3.050 2.900 3.030 28,800 -0.02(-0.66%)
Jul 20, 2006 3.300 3.300 2.950 3.050 34,800 -0.25(-7.59%)
Jul 19, 2006 3.200 3.490 3.200 3.300 93,500 +0.12(+3.79%)
Jul 18, 2006 3.100 3.240 3.100 3.180 104,200 +0.12(+3.92%)
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.