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, 2009 2.440 2.440 2.250 2.290 33,630 -0.10(-4.18%)
Apr 29, 2009 2.420 2.500 2.380 2.390 27,950 +0.01(+0.42%)
Apr 28, 2009 2.480 2.480 2.380 2.380 21,809 -0.11(-4.30%)
Apr 27, 2009 2.460 2.490 2.460 2.487 900 +0.02(+0.69%)
Apr 24, 2009 2.460 2.470 2.460 2.470 21,800 +0.05(+2.07%)
Apr 23, 2009 2.350 2.435 2.350 2.420 6,086 +0.00(+0.00%)
Apr 22, 2009 2.440 2.440 2.400 2.420 35,280 -0.04(-1.57%)
Apr 21, 2009 2.470 2.470 2.430 2.459 23,491 +0.01(+0.36%)
Apr 20, 2009 2.431 2.500 2.431 2.450 17,900 -0.03(-1.21%)
Apr 17, 2009 2.470 2.500 2.470 2.480 9,300 +0.03(+1.22%)
Apr 16, 2009 2.430 2.450 2.410 2.450 9,282 +0.02(+0.82%)
Apr 15, 2009 2.350 2.430 2.350 2.430 40,180 +0.07(+2.97%)
Apr 14, 2009 2.300 2.380 2.270 2.360 16,850 +0.04(+1.72%)
Apr 13, 2009 2.290 2.330 2.250 2.320 7,524 +0.07(+3.11%)
Apr 09, 2009 2.300 2.300 2.240 2.250 8,701 +0.00(+0.00%)
Apr 08, 2009 2.170 2.370 2.170 2.250 14,701 +0.11(+5.14%)
Apr 07, 2009 2.150 2.200 2.010 2.140 10,150 +0.06(+2.88%)
Apr 06, 2009 2.030 2.080 1.990 2.080 12,100 +0.08(+4.00%)
Apr 03, 2009 1.970 2.060 1.970 2.000 77,975 +0.08(+4.17%)
Apr 02, 2009 1.890 1.980 1.850 1.920 51,260 +0.07(+3.78%)
Apr 01, 2009 1.850 1.900 1.850 1.850 47,500 -0.03(-1.60%)
Mar 31, 2009 1.920 1.930 1.880 1.880 67,900 -0.04(-2.08%)
Mar 30, 2009 1.990 1.990 1.740 1.920 16,550 +0.12(+6.67%)
Mar 26, 2009 1.770 1.800 1.720 1.800 4,400 +0.04(+2.27%)
Mar 25, 2009 1.780 1.790 1.750 1.760 6,000 -0.01(-0.56%)
Mar 24, 2009 1.800 1.800 1.770 1.770 6,000 -0.03(-1.67%)
Mar 23, 2009 1.740 1.800 1.740 1.800 50,900 +0.09(+5.26%)
Mar 20, 2009 1.750 1.750 1.700 1.710 11,300 -0.04(-2.29%)
Mar 19, 2009 1.710 1.810 1.700 1.750 36,300 +0.07(+4.17%)
Mar 18, 2009 1.720 1.720 1.650 1.680 5,400 -0.01(-0.59%)
Mar 17, 2009 1.670 1.690 1.635 1.690 15,725 +0.01(+0.59%)
Mar 16, 2009 1.652 1.682 1.652 1.680 2,900 +0.03(+1.82%)
Mar 13, 2009 1.670 1.670 1.650 1.650 0 -0.03(-1.78%)
Mar 12, 2009 1.700 1.700 1.650 1.680 7,235 -0.01(-0.60%)
Mar 11, 2009 1.420 1.740 1.370 1.690 35,540 +0.27(+19.02%)
Mar 10, 2009 1.380 1.420 1.380 1.420 16,936 +0.03(+2.15%)
Mar 09, 2009 1.380 1.390 1.370 1.390 11,200 -0.01(-0.71%)
Mar 06, 2009 1.410 1.416 1.380 1.400 0 -0.02(-1.40%)
Mar 05, 2009 1.420 1.420 1.400 1.420 14,190 -0.00(-0.01%)
Mar 04, 2009 1.400 1.420 1.400 1.420 3,850 +0.03(+2.16%)
Mar 02, 2009 1.450 1.450 1.370 1.390 24,202 -0.04(-2.80%)
Feb 27, 2009 1.450 1.470 1.430 1.430 0 -0.04(-2.71%)
Feb 26, 2009 1.430 1.470 1.430 1.470 6,300 +0.04(+2.79%)
Feb 25, 2009 1.420 1.430 1.400 1.430 128,563 +0.02(+1.42%)
Feb 24, 2009 1.460 1.480 1.410 1.410 15,791 -0.04(-2.76%)
Feb 23, 2009 1.500 1.500 1.410 1.450 10,100 -0.05(-3.33%)
Feb 20, 2009 1.580 1.600 1.500 1.500 12,550 -0.11(-6.83%)
Feb 19, 2009 1.560 1.610 1.530 1.610 31,665 +0.04(+2.55%)
Feb 18, 2009 1.560 1.600 1.550 1.570 13,577 +0.01(+0.63%)
Feb 17, 2009 1.680 1.700 1.540 1.560 22,322 -0.08(-4.87%)
Feb 13, 2009 1.580 1.890 1.540 1.640 8,612 +0.05(+3.14%)
Feb 12, 2009 1.630 1.630 1.590 1.590 3,500 -0.06(-3.48%)
Feb 11, 2009 1.690 1.690 1.630 1.647 6,240 +0.01(+0.45%)
Feb 10, 2009 1.530 1.810 1.500 1.640 36,146 +0.12(+7.89%)
Feb 09, 2009 1.510 1.548 1.510 1.520 6,630 -0.04(-2.56%)
Feb 06, 2009 1.510 1.560 1.500 1.560 10,244 +0.06(+3.90%)
Feb 05, 2009 1.500 1.520 1.490 1.501 11,500 +0.03(+2.14%)
Feb 04, 2009 1.450 1.470 1.440 1.470 3,000 -0.01(-0.68%)
Feb 03, 2009 1.490 1.490 1.460 1.480 4,150 -0.02(-1.33%)
Feb 02, 2009 1.540 1.540 1.500 1.500 5,295 +0.00(+0.00%)
Jan 30, 2009 1.530 1.550 1.500 1.500 0 -0.03(-1.96%)
Jan 29, 2009 1.500 1.550 1.500 1.530 6,000 +0.06(+4.09%)
Jan 28, 2009 1.360 1.480 1.351 1.470 10,018 +0.06(+4.25%)
Jan 27, 2009 1.370 1.416 1.370 1.410 11,200 +0.01(+0.71%)
Jan 26, 2009 1.350 1.450 1.350 1.400 11,673 +0.02(+1.46%)
Jan 23, 2009 1.360 1.380 1.330 1.380 10,951 +0.02(+1.47%)
Jan 22, 2009 1.350 1.392 1.350 1.360 20,425 +0.01(+0.74%)
Jan 21, 2009 1.250 1.400 1.250 1.350 27,450 +0.08(+6.30%)
Jan 20, 2009 1.450 1.450 1.230 1.270 20,120 -0.21(-14.19%)
Jan 16, 2009 1.500 1.560 1.480 1.480 15,491 -0.05(-3.50%)
Jan 15, 2009 1.500 1.549 1.400 1.534 34,700 +0.06(+4.33%)
Jan 14, 2009 1.510 1.580 1.470 1.470 36,386 -0.12(-7.55%)
Jan 13, 2009 1.600 1.740 1.580 1.590 26,293 +0.00(+0.00%)
Jan 12, 2009 1.560 1.870 1.560 1.590 44,640 +0.03(+1.92%)
Jan 09, 2009 1.410 1.700 1.360 1.560 148,800 +0.16(+11.43%)
Jan 08, 2009 1.350 1.410 1.350 1.400 27,508 +0.08(+6.06%)
Jan 07, 2009 1.350 1.360 1.320 1.320 4,950 -0.08(-5.71%)
Jan 06, 2009 1.396 1.440 1.350 1.400 21,124 +0.04(+2.94%)
Jan 05, 2009 1.380 1.410 1.350 1.360 15,837 +0.11(+8.80%)
Jan 02, 2009 1.240 1.370 1.170 1.250 0 +0.05(+4.17%)
Jan 01, 2009 1.200 1.210 1.100 1.200 0 +0.00(+0.00%)
Dec 31, 2008 1.200 1.210 1.100 1.200 40,600 +0.02(+1.69%)
Dec 30, 2008 1.190 1.250 1.180 1.180 18,900 -0.01(-0.84%)
Dec 29, 2008 1.320 1.320 1.180 1.190 11,248 -0.03(-2.47%)
Dec 26, 2008 1.260 1.260 1.200 1.220 7,698 -0.03(-2.39%)
Dec 24, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Dec 23, 2008 1.330 1.350 1.250 1.250 13,233 -0.11(-8.26%)
Dec 22, 2008 1.420 1.520 1.350 1.363 20,350 -0.09(-6.03%)
Dec 19, 2008 1.210 1.450 1.210 1.450 15,630 +0.21(+16.94%)
Dec 18, 2008 1.210 1.290 1.210 1.240 11,569 +0.00(+0.00%)
Dec 17, 2008 1.250 1.300 1.200 1.240 6,567 -0.02(-1.59%)
Dec 16, 2008 1.250 1.270 1.230 1.260 39,114 -0.01(-0.79%)
Dec 15, 2008 1.248 1.270 1.200 1.270 43,700 +0.03(+2.44%)
Dec 12, 2008 1.250 1.250 1.200 1.240 3,740 -0.00(-0.02%)
Dec 11, 2008 1.140 1.315 1.140 1.240 11,735 +0.04(+3.33%)
Dec 10, 2008 1.300 1.300 1.190 1.200 10,250 +0.00(+0.00%)
Dec 09, 2008 1.190 1.230 1.070 1.200 15,800 +0.03(+2.56%)
Dec 08, 2008 1.140 1.250 1.100 1.170 18,728 -0.03(-2.51%)
Dec 05, 2008 1.060 1.224 1.040 1.200 91,397 +0.00(+0.01%)
Dec 04, 2008 1.150 1.200 1.120 1.200 58,280 +0.03(+2.56%)
Dec 03, 2008 1.110 1.170 1.110 1.170 11,550 +0.00(+0.00%)
Dec 02, 2008 1.200 1.200 1.160 1.170 35,907 -0.01(-0.85%)
Dec 01, 2008 1.290 1.290 1.170 1.180 81,364 -0.11(-8.56%)
Nov 28, 2008 1.277 1.290 1.277 1.290 600 +0.02(+1.85%)
Nov 26, 2008 1.100 1.300 1.100 1.267 52,170 +0.22(+20.67%)
Nov 25, 2008 1.150 1.250 1.050 1.050 54,345 -0.14(-11.76%)
Nov 24, 2008 1.190 1.250 1.100 1.190 50,915 -0.04(-3.25%)
Nov 21, 2008 1.050 1.250 1.000 1.230 55,797 +0.18(+17.14%)
Nov 20, 2008 1.250 1.300 1.050 1.050 63,458 -0.35(-25.00%)
Nov 19, 2008 1.310 1.440 1.270 1.400 101,600 -0.03(-2.10%)
Nov 18, 2008 1.450 1.480 1.380 1.430 38,765 -0.07(-4.67%)
Nov 17, 2008 1.510 1.560 1.380 1.500 64,591 -0.05(-3.52%)
Nov 14, 2008 1.560 1.560 1.500 1.555 10,959 +0.00(+0.31%)
Nov 13, 2008 1.500 1.550 1.460 1.550 27,249 +0.07(+4.73%)
Nov 12, 2008 1.500 1.650 1.450 1.480 33,450 -0.07(-4.52%)
Nov 11, 2008 1.616 1.616 1.550 1.550 34,576 -0.07(-4.32%)
Nov 10, 2008 1.700 1.700 1.620 1.620 85,600 +0.02(+1.25%)
Nov 07, 2008 1.570 1.692 1.560 1.600 14,458 -0.05(-3.03%)
Nov 06, 2008 1.760 2.000 1.530 1.650 28,005 -0.09(-5.17%)
Nov 05, 2008 1.850 1.900 1.710 1.740 38,022 -0.12(-6.45%)
Nov 04, 2008 1.700 1.870 1.700 1.860 33,570 +0.19(+11.38%)
Nov 03, 2008 1.600 1.700 1.600 1.670 102,535 +0.04(+2.45%)
Oct 31, 2008 1.360 1.640 1.360 1.630 132,492 +0.18(+12.41%)
Oct 30, 2008 1.450 1.460 1.424 1.450 812,005 -0.01(-0.68%)
Oct 29, 2008 1.410 1.490 1.400 1.460 54,145 +0.06(+4.29%)
Oct 28, 2008 1.480 1.480 1.290 1.400 54,500 -0.07(-4.76%)
Oct 27, 2008 1.460 1.490 1.400 1.470 56,096 +0.04(+2.80%)
Oct 24, 2008 1.750 1.750 1.430 1.430 155,248 -0.37(-20.56%)
Oct 23, 2008 1.750 2.100 1.750 1.800 68,500 +0.06(+3.45%)
Oct 22, 2008 1.990 2.010 1.740 1.740 72,380 -0.18(-9.37%)
Oct 21, 2008 2.050 2.120 1.900 1.920 50,820 -0.08(-4.00%)
Oct 20, 2008 2.100 2.230 1.931 2.000 73,772 +0.10(+5.26%)
Oct 17, 2008 1.760 1.960 1.760 1.900 107,000 +0.20(+11.76%)
Oct 16, 2008 1.900 1.968 1.700 1.700 31,902 -0.17(-9.09%)
Oct 15, 2008 1.940 1.940 1.750 1.870 72,500 +0.13(+7.47%)
Oct 14, 2008 2.120 2.250 1.740 1.740 133,287 -0.38(-17.92%)
Oct 13, 2008 1.760 2.120 1.750 2.120 44,156 +0.52(+32.50%)
Oct 10, 2008 1.750 2.100 1.490 1.600 172,366 -0.35(-17.95%)
Oct 09, 2008 2.000 2.050 1.950 1.950 51,567 +0.00(+0.01%)
Oct 08, 2008 2.500 2.500 1.800 1.950 58,505 -0.07(-3.47%)
Oct 07, 2008 2.480 2.560 2.000 2.020 46,550 -0.53(-20.78%)
Oct 06, 2008 2.510 2.550 2.260 2.550 72,450 -0.05(-1.92%)
Oct 03, 2008 2.750 2.750 2.558 2.600 267,050 +0.05(+1.96%)
Oct 02, 2008 2.900 2.900 2.500 2.550 98,599 -0.32(-11.15%)
Oct 01, 2008 3.040 3.065 2.850 2.870 37,660 -0.18(-5.90%)
Sep 30, 2008 2.960 3.060 2.600 3.050 159,951 +0.05(+1.67%)
Sep 29, 2008 3.370 3.400 2.900 3.000 35,300 -0.41(-12.02%)
Sep 26, 2008 3.750 3.800 3.350 3.410 0 -0.35(-9.31%)
Sep 25, 2008 3.700 3.760 3.700 3.760 8,400 +0.01(+0.27%)
Sep 24, 2008 3.820 3.890 3.750 3.750 41,359 +0.01(+0.27%)
Sep 23, 2008 3.750 3.803 3.700 3.740 25,380 -0.02(-0.53%)
Sep 22, 2008 3.550 3.900 3.450 3.760 34,040 +0.25(+7.12%)
Sep 19, 2008 3.600 3.600 3.500 3.510 0 -0.04(-1.13%)
Sep 18, 2008 3.510 3.600 3.510 3.550 15,400 -0.02(-0.56%)
Sep 17, 2008 3.450 3.600 3.330 3.570 36,519 +0.22(+6.57%)
Sep 16, 2008 3.420 3.550 3.050 3.350 56,336 -0.21(-5.77%)
Sep 15, 2008 3.600 3.730 3.500 3.555 8,764 -0.23(-6.20%)
Sep 12, 2008 3.250 3.905 3.250 3.790 52,125 +0.48(+14.50%)
Sep 11, 2008 3.370 3.520 3.250 3.310 26,650 -0.20(-5.70%)
Sep 10, 2008 3.500 3.530 3.250 3.510 85,697 -0.03(-0.85%)
Sep 09, 2008 3.540 3.620 3.450 3.540 58,200 +0.00(+0.00%)
Sep 08, 2008 3.690 3.690 3.540 3.540 47,897 -0.07(-1.94%)
Sep 05, 2008 3.600 3.630 3.537 3.610 0 +0.00(+0.00%)
Sep 04, 2008 3.500 3.675 3.500 3.610 65,553 +0.32(+9.73%)
Sep 03, 2008 3.360 3.400 3.210 3.290 22,100 -0.11(-3.24%)
Sep 02, 2008 3.640 3.640 3.350 3.400 31,837 -0.24(-6.59%)
Aug 29, 2008 3.720 3.730 3.620 3.640 23,861 -0.09(-2.41%)
Aug 28, 2008 3.750 3.820 3.730 3.730 14,200 -0.02(-0.53%)
Aug 27, 2008 3.740 3.795 3.700 3.750 20,240 +0.06(+1.63%)
Aug 26, 2008 3.740 3.830 3.610 3.690 19,032 -0.04(-1.20%)
Aug 25, 2008 3.780 3.780 3.660 3.735 26,905 +0.05(+1.49%)
Aug 22, 2008 3.610 3.790 3.605 3.680 49,055 -0.02(-0.54%)
Aug 21, 2008 3.700 3.800 3.670 3.700 57,526 +0.00(+0.00%)
Aug 20, 2008 3.650 3.990 3.650 3.700 72,236 +0.10(+2.78%)
Aug 19, 2008 3.550 3.680 3.510 3.600 40,953 -0.06(-1.64%)
Aug 18, 2008 3.950 3.960 3.650 3.660 39,917 -0.29(-7.34%)
Aug 15, 2008 4.000 4.020 3.850 3.950 0 -0.05(-1.25%)
Aug 14, 2008 3.990 4.040 3.990 4.000 1,900 -0.04(-0.99%)
Aug 13, 2008 4.030 4.050 3.960 4.040 10,400 -0.03(-0.74%)
Aug 12, 2008 4.020 4.090 4.005 4.070 30,855 +0.06(+1.50%)
Aug 11, 2008 4.020 4.140 3.910 4.010 33,879 -0.18(-4.30%)
Aug 08, 2008 4.170 4.200 4.110 4.190 10,620 +0.03(+0.72%)
Aug 07, 2008 4.150 4.250 4.100 4.160 73,300 +0.02(+0.48%)
Aug 06, 2008 4.070 4.140 4.050 4.140 20,900 +0.03(+0.73%)
Aug 05, 2008 4.710 4.710 4.050 4.110 45,275 -0.65(-13.66%)
Aug 04, 2008 4.850 4.900 4.730 4.760 12,500 -0.10(-2.06%)
Aug 01, 2008 5.150 5.150 4.850 4.860 20,815 -0.20(-3.95%)
Jul 31, 2008 4.990 5.100 4.880 5.060 16,990 +0.13(+2.64%)
Jul 30, 2008 4.910 4.960 4.730 4.930 17,866 -0.05(-1.01%)
Jul 29, 2008 4.980 4.990 4.950 4.980 2,855 -0.02(-0.40%)
Jul 28, 2008 5.290 5.290 5.000 5.000 17,354 -0.20(-3.85%)
Jul 25, 2008 4.750 5.200 4.730 5.200 22,753 +0.34(+7.00%)
Jul 24, 2008 4.850 4.860 4.600 4.860 45,927 +0.00(+0.00%)
Jul 23, 2008 5.193 5.220 4.830 4.860 49,293 -0.39(-7.43%)
Jul 22, 2008 5.200 5.290 5.180 5.250 10,716 -0.05(-0.94%)
Jul 21, 2008 5.300 5.300 5.130 5.300 7,666 +0.00(+0.00%)
Jul 18, 2008 5.250 5.300 5.250 5.300 10,403 +0.00(+0.00%)
Jul 17, 2008 5.510 5.510 5.140 5.300 34,232 -0.11(-2.03%)
Jul 16, 2008 5.530 5.550 5.300 5.410 13,700 +0.00(+0.00%)
Jul 15, 2008 5.410 5.450 5.210 5.410 14,529 -0.08(-1.46%)
Jul 14, 2008 5.400 5.510 5.400 5.490 2,010 +0.04(+0.73%)
Jul 11, 2008 5.330 5.450 5.330 5.450 19,170 +0.20(+3.81%)
Jul 10, 2008 5.100 5.250 5.000 5.250 23,685 +0.10(+1.94%)
Jul 09, 2008 5.090 5.160 5.060 5.150 17,608 +0.02(+0.39%)
Jul 08, 2008 5.250 5.350 5.060 5.130 33,138 -0.16(-3.02%)
Jul 07, 2008 5.680 5.680 5.210 5.290 52,818 -0.46(-8.00%)
Jul 04, 2008 5.900 5.900 5.600 5.750 20,158 +0.00(+0.00%)
Jul 03, 2008 5.900 5.900 5.600 5.750 20,158 -0.20(-3.36%)
Jul 02, 2008 5.900 6.050 5.800 5.950 42,749 +0.13(+2.23%)
Jul 01, 2008 5.990 5.990 5.750 5.820 24,334 -0.28(-4.59%)
Jun 30, 2008 6.030 6.200 5.860 6.100 73,425 +0.24(+4.10%)
Jun 27, 2008 5.550 6.020 5.548 5.860 54,479 +0.41(+7.52%)
Jun 26, 2008 5.250 5.870 5.040 5.450 107,283 +0.42(+8.35%)
Jun 25, 2008 5.280 5.280 5.030 5.030 53,198 -0.14(-2.80%)
Jun 24, 2008 5.340 5.630 5.130 5.175 37,224 -0.12(-2.17%)
Jun 23, 2008 5.340 5.402 5.170 5.290 57,318 -0.11(-2.04%)
Jun 20, 2008 5.640 5.640 5.340 5.400 42,650 -0.22(-3.91%)
Jun 19, 2008 5.950 5.950 5.360 5.620 23,030 -0.27(-4.58%)
Jun 18, 2008 5.850 5.990 5.850 5.890 4,950 -0.01(-0.17%)
Jun 17, 2008 6.000 6.060 5.900 5.900 9,075 -0.15(-2.48%)
Jun 16, 2008 5.850 6.050 5.850 6.050 13,505 +0.18(+3.07%)
Jun 13, 2008 5.950 5.950 5.850 5.870 256,701 -0.04(-0.63%)
Jun 12, 2008 5.960 5.990 5.900 5.907 9,000 -0.16(-2.69%)
Jun 11, 2008 5.860 6.070 5.800 6.070 24,741 +0.06(+1.00%)
Jun 10, 2008 6.020 6.050 5.880 6.010 17,408 +0.02(+0.33%)
Jun 09, 2008 6.080 6.080 5.980 5.990 29,290 -0.10(-1.64%)
Jun 06, 2008 5.750 6.090 5.750 6.090 51,256 +0.15(+2.53%)
Jun 05, 2008 5.880 5.949 5.500 5.940 84,620 +0.09(+1.54%)
Jun 04, 2008 5.950 5.990 5.750 5.850 34,421 +0.00(+0.00%)
Jun 03, 2008 5.790 5.900 5.710 5.850 16,716 -0.03(-0.51%)
Jun 02, 2008 6.130 6.130 5.710 5.880 25,791 -0.22(-3.61%)
May 30, 2008 5.640 6.130 5.600 6.100 36,668 +0.40(+7.02%)
May 29, 2008 6.100 6.160 5.650 5.700 42,878 -0.41(-6.71%)
May 28, 2008 6.350 6.450 5.900 6.110 50,488 -0.29(-4.53%)
May 27, 2008 6.500 6.500 6.280 6.400 46,490 +0.00(+0.00%)
May 26, 2008 6.410 6.500 6.071 6.400 0 +0.00(+0.00%)
May 23, 2008 6.410 6.500 6.071 6.400 40,978 +0.04(+0.63%)
May 22, 2008 6.900 7.000 6.310 6.360 314,444 -0.49(-7.15%)
May 21, 2008 6.790 7.150 6.743 6.850 148,060 +0.21(+3.16%)
May 20, 2008 6.350 6.739 6.270 6.640 163,487 +0.35(+5.56%)
May 19, 2008 6.040 6.390 6.000 6.290 105,090 +0.34(+5.71%)
May 16, 2008 5.700 5.950 5.700 5.950 136,962 +0.24(+4.20%)
May 15, 2008 5.710 5.740 5.350 5.710 55,430 -0.04(-0.70%)
May 14, 2008 5.750 5.820 5.500 5.750 49,292 -0.04(-0.69%)
May 13, 2008 5.918 6.000 5.790 5.790 31,471 -0.11(-1.86%)
May 12, 2008 6.140 6.140 5.839 5.900 21,240 +0.02(+0.34%)
May 09, 2008 6.090 6.090 5.750 5.880 29,755 -0.17(-2.81%)
May 08, 2008 5.900 6.060 5.800 6.050 69,580 +0.05(+0.83%)
May 07, 2008 5.800 6.050 5.630 6.000 105,760 +0.21(+3.63%)
May 06, 2008 5.100 5.860 5.090 5.790 218,921 +0.73(+14.42%)
May 05, 2008 4.990 5.070 4.990 5.060 64,023 +0.06(+1.20%)
May 02, 2008 4.980 5.020 4.980 5.000 31,922 +0.08(+1.63%)
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.