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, 2008 4.950 5.010 4.850 4.990 17,130 +0.01(+0.20%)
Apr 29, 2008 5.090 5.170 4.870 4.980 15,875 -0.21(-4.05%)
Apr 28, 2008 5.130 5.190 5.060 5.190 19,350 +0.18(+3.57%)
Apr 25, 2008 5.040 5.150 5.011 5.011 21,900 -0.09(-1.75%)
Apr 24, 2008 5.150 5.160 4.950 5.100 18,733 -0.06(-1.16%)
Apr 23, 2008 5.210 5.250 5.021 5.160 13,200 -0.05(-0.96%)
Apr 22, 2008 5.200 5.267 5.140 5.210 23,600 +0.04(+0.77%)
Apr 21, 2008 5.100 5.170 4.910 5.170 21,644 +0.09(+1.77%)
Apr 18, 2008 5.050 5.080 4.850 5.080 20,000 +0.04(+0.79%)
Apr 17, 2008 4.900 5.040 4.810 5.040 33,958 +0.18(+3.70%)
Apr 16, 2008 4.800 4.890 4.800 4.860 10,600 +0.06(+1.25%)
Apr 15, 2008 4.700 4.870 4.700 4.800 60,700 +0.11(+2.35%)
Apr 14, 2008 4.700 4.760 4.610 4.690 41,156 -0.02(-0.42%)
Apr 11, 2008 4.700 4.760 4.680 4.710 29,800 -0.02(-0.42%)
Apr 10, 2008 4.730 4.740 4.650 4.730 14,800 +0.05(+1.07%)
Apr 09, 2008 4.540 4.740 4.470 4.680 82,000 +0.17(+3.77%)
Apr 08, 2008 4.490 4.680 4.430 4.510 100,675 +0.06(+1.35%)
Apr 07, 2008 4.300 4.470 4.300 4.450 29,150 +0.24(+5.70%)
Apr 04, 2008 4.160 4.230 4.150 4.210 8,890 +0.05(+1.20%)
Apr 03, 2008 4.080 4.233 4.080 4.160 10,200 +0.00(+0.00%)
Apr 02, 2008 4.300 4.300 4.130 4.160 12,500 -0.24(-5.45%)
Apr 01, 2008 4.180 4.400 4.180 4.400 19,700 -0.15(-3.30%)
Mar 31, 2008 4.450 4.550 4.252 4.550 33,800 +0.14(+3.17%)
Mar 28, 2008 4.360 4.450 4.310 4.410 21,000 +0.11(+2.56%)
Mar 27, 2008 4.070 4.350 4.060 4.300 22,000 +0.25(+6.17%)
Mar 26, 2008 4.100 4.100 3.970 4.050 21,600 -0.05(-1.22%)
Mar 25, 2008 3.920 4.100 3.920 4.100 13,800 +0.18(+4.59%)
Mar 24, 2008 3.850 4.055 3.850 3.920 26,350 +0.06(+1.55%)
Mar 21, 2008 4.050 4.080 3.700 3.860 25,800 +0.00(+0.00%)
Mar 20, 2008 4.050 4.080 3.700 3.860 25,800 -0.15(-3.76%)
Mar 19, 2008 4.160 4.190 4.011 4.011 24,500 -0.21(-4.95%)
Mar 18, 2008 4.070 4.260 4.070 4.220 21,800 +0.11(+2.68%)
Mar 17, 2008 4.050 4.110 4.010 4.110 16,500 -0.09(-2.14%)
Mar 14, 2008 4.390 4.450 4.200 4.200 7,800 -0.25(-5.62%)
Mar 13, 2008 3.890 4.480 3.890 4.450 65,300 +0.44(+10.97%)
Mar 12, 2008 3.730 4.130 3.730 4.010 23,100 -0.08(-1.95%)
Mar 11, 2008 3.850 4.090 3.770 4.090 19,600 +0.33(+8.78%)
Mar 10, 2008 4.006 4.006 3.590 3.760 170,600 -0.23(-5.76%)
Mar 07, 2008 4.030 4.170 3.980 3.990 56,800 -0.25(-5.90%)
Mar 06, 2008 4.150 4.250 4.130 4.240 2,300 +0.10(+2.41%)
Mar 05, 2008 4.300 4.330 4.000 4.140 45,856 -0.27(-6.12%)
Mar 04, 2008 4.420 4.500 4.120 4.410 56,000 -0.14(-3.08%)
Mar 03, 2008 4.680 4.700 4.550 4.550 139,800 -0.09(-1.94%)
Feb 29, 2008 4.420 4.690 4.320 4.640 41,200 +0.24(+5.45%)
Feb 28, 2008 4.070 4.410 4.070 4.400 76,010 +0.33(+8.11%)
Feb 27, 2008 3.950 4.090 3.950 4.070 353,275 +0.07(+1.75%)
Feb 26, 2008 4.000 4.080 3.920 4.000 65,600 +0.01(+0.25%)
Feb 25, 2008 3.950 4.060 3.930 3.990 73,000 +0.07(+1.79%)
Feb 22, 2008 3.970 3.970 3.920 3.920 3,100 -0.05(-1.26%)
Feb 21, 2008 3.970 4.050 3.900 3.970 18,500 -0.03(-0.75%)
Feb 20, 2008 3.980 4.020 3.910 4.000 24,700 +0.03(+0.75%)
Feb 19, 2008 4.060 4.150 3.950 3.970 42,304 -0.03(-0.75%)
Feb 18, 2008 4.010 4.010 4.000 4.000 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.010 4.000 4.000 14,170 +0.00(+0.00%)
Feb 14, 2008 3.910 4.070 3.910 4.000 23,230 +0.07(+1.78%)
Feb 13, 2008 3.950 4.060 3.700 3.930 41,800 -0.07(-1.75%)
Feb 12, 2008 4.060 4.060 3.920 4.000 34,200 -0.06(-1.48%)
Feb 11, 2008 4.200 4.200 4.000 4.060 16,500 -0.09(-2.17%)
Feb 08, 2008 4.200 4.200 4.020 4.150 54,708 -0.06(-1.43%)
Feb 07, 2008 4.340 4.340 4.200 4.210 3,100 -0.09(-2.09%)
Feb 06, 2008 4.300 4.300 4.300 4.300 3,300 +0.00(+0.00%)
Feb 05, 2008 4.330 4.330 4.300 4.300 5,300 -0.06(-1.37%)
Feb 04, 2008 4.400 4.400 4.300 4.360 5,600 -0.08(-1.80%)
Feb 01, 2008 4.510 4.520 4.360 4.440 19,200 -0.05(-1.11%)
Jan 31, 2008 4.530 4.530 4.410 4.490 14,899 -0.09(-1.97%)
Jan 30, 2008 4.410 4.640 4.410 4.580 13,700 +0.10(+2.23%)
Jan 29, 2008 4.550 4.570 4.425 4.480 43,000 +0.03(+0.67%)
Jan 28, 2008 4.240 4.450 4.240 4.450 24,400 +0.17(+3.97%)
Jan 25, 2008 4.250 4.450 4.200 4.280 15,600 +0.02(+0.47%)
Jan 24, 2008 4.200 4.270 4.050 4.260 11,800 +0.06(+1.43%)
Jan 23, 2008 4.000 4.200 3.900 4.200 35,600 +0.09(+2.19%)
Jan 22, 2008 3.800 4.120 3.400 4.110 47,025 -0.05(-1.20%)
Jan 21, 2008 4.040 4.350 3.980 4.160 0 +0.00(+0.00%)
Jan 18, 2008 4.040 4.350 3.980 4.160 26,562 +0.01(+0.24%)
Jan 17, 2008 4.070 4.150 3.910 4.150 38,100 +0.00(+0.00%)
Jan 16, 2008 4.290 4.290 4.010 4.150 32,300 -0.19(-4.31%)
Jan 15, 2008 4.420 4.460 4.270 4.337 11,300 -0.12(-2.76%)
Jan 14, 2008 4.510 4.510 4.380 4.460 19,000 -0.05(-1.11%)
Jan 11, 2008 4.600 4.600 4.500 4.510 18,400 -0.02(-0.44%)
Jan 10, 2008 4.600 4.640 4.500 4.530 38,600 -0.07(-1.52%)
Jan 09, 2008 4.670 4.670 4.550 4.600 25,323 -0.01(-0.22%)
Jan 08, 2008 4.540 4.690 4.380 4.610 34,140 +0.02(+0.44%)
Jan 07, 2008 4.820 5.240 4.250 4.590 129,825 -0.67(-12.74%)
Jan 04, 2008 5.720 5.720 5.160 5.260 55,457 -0.41(-7.23%)
Jan 03, 2008 5.440 5.850 5.230 5.670 58,600 +0.24(+4.42%)
Jan 02, 2008 5.150 5.430 5.000 5.430 44,300 +0.38(+7.52%)
Jan 01, 2008 5.240 5.740 4.850 5.050 92,637 +0.00(+0.00%)
Dec 31, 2007 5.240 5.740 4.850 5.050 92,637 -0.13(-2.51%)
Dec 28, 2007 4.850 5.240 4.810 5.180 54,800 +0.35(+7.24%)
Dec 27, 2007 4.110 4.980 4.110 4.830 118,900 +0.68(+16.38%)
Dec 26, 2007 4.190 4.190 4.110 4.150 1,800 -0.04(-0.95%)
Dec 24, 2007 4.100 4.200 4.100 4.190 15,600 +0.08(+1.94%)
Dec 21, 2007 4.220 4.230 4.100 4.110 27,900 -0.10(-2.38%)
Dec 20, 2007 4.250 4.250 4.160 4.210 15,400 -0.03(-0.71%)
Dec 19, 2007 4.350 4.350 4.130 4.240 74,700 +0.04(+0.95%)
Dec 18, 2007 4.260 4.300 4.170 4.200 54,900 -0.01(-0.24%)
Dec 17, 2007 4.100 4.350 4.000 4.210 85,700 -0.03(-0.65%)
Dec 14, 2007 4.210 4.240 4.170 4.238 30,500 +0.04(+0.90%)
Dec 13, 2007 4.210 4.250 4.180 4.200 43,800 -0.05(-1.18%)
Dec 12, 2007 4.300 4.350 4.150 4.250 67,900 +0.00(+0.00%)
Dec 11, 2007 4.190 4.300 4.150 4.250 39,700 +0.09(+2.16%)
Dec 10, 2007 4.150 4.290 4.140 4.160 22,650 +0.06(+1.46%)
Dec 07, 2007 4.100 4.100 4.010 4.100 8,200 -0.01(-0.29%)
Dec 06, 2007 4.000 4.190 4.000 4.112 14,700 +0.06(+1.53%)
Dec 05, 2007 4.250 4.250 4.050 4.050 12,600 -0.12(-2.88%)
Dec 04, 2007 4.050 4.170 3.920 4.170 26,425 +0.17(+4.25%)
Dec 03, 2007 3.900 4.140 3.900 4.000 9,000 +0.00(+0.00%)
Nov 30, 2007 4.150 4.150 3.990 4.000 51,500 -0.02(-0.50%)
Nov 29, 2007 4.000 4.020 3.620 4.020 52,800 +0.02(+0.50%)
Nov 28, 2007 3.780 4.020 3.738 4.000 305,300 +0.20(+5.26%)
Nov 27, 2007 3.700 3.800 3.660 3.800 13,600 +0.06(+1.60%)
Nov 26, 2007 3.710 3.760 3.700 3.740 14,400 -0.01(-0.27%)
Nov 23, 2007 3.900 3.900 3.750 3.750 7,230 -0.19(-4.82%)
Nov 21, 2007 3.800 3.950 3.700 3.940 18,400 +0.02(+0.51%)
Nov 20, 2007 3.880 3.920 3.650 3.920 45,400 +0.00(+0.00%)
Nov 19, 2007 3.900 3.940 3.880 3.920 28,860 -0.03(-0.76%)
Nov 16, 2007 3.950 4.000 3.950 3.950 11,700 -0.01(-0.25%)
Nov 15, 2007 4.030 4.030 3.850 3.960 56,500 -0.13(-3.18%)
Nov 14, 2007 4.200 4.200 3.950 4.090 176,150 -0.11(-2.62%)
Nov 13, 2007 4.000 4.200 3.940 4.200 39,400 +0.20(+5.00%)
Nov 12, 2007 4.380 4.380 3.810 4.000 66,800 -0.31(-7.19%)
Nov 09, 2007 4.160 4.310 3.870 4.310 96,000 +0.20(+4.87%)
Nov 08, 2007 3.750 4.110 3.650 4.110 255,100 +0.26(+6.75%)
Nov 07, 2007 3.960 4.250 3.800 3.850 171,750 -0.05(-1.28%)
Nov 06, 2007 3.400 4.030 3.400 3.900 293,200 +0.60(+18.11%)
Nov 05, 2007 3.120 3.350 3.120 3.302 42,100 +0.13(+4.26%)
Nov 02, 2007 3.150 3.240 3.130 3.167 113,000 +0.02(+0.54%)
Nov 01, 2007 3.100 3.200 3.080 3.150 37,100 +0.03(+0.96%)
Oct 31, 2007 3.100 3.120 3.080 3.120 29,800 +0.01(+0.32%)
Oct 30, 2007 3.070 3.110 3.070 3.110 31,800 +0.03(+0.97%)
Oct 29, 2007 3.050 3.090 3.020 3.080 54,000 +0.04(+1.32%)
Oct 26, 2007 3.050 3.070 3.030 3.040 14,400 -0.01(-0.32%)
Oct 25, 2007 3.020 3.050 3.000 3.050 20,500 +0.02(+0.66%)
Oct 24, 2007 3.030 3.050 2.981 3.030 16,900 -0.02(-0.66%)
Oct 23, 2007 3.000 3.050 2.990 3.050 19,600 +0.03(+0.99%)
Oct 22, 2007 3.120 3.120 3.020 3.020 20,200 -0.08(-2.58%)
Oct 19, 2007 3.050 3.100 3.000 3.100 27,200 +0.02(+0.65%)
Oct 18, 2007 3.099 3.120 2.900 3.080 31,900 -0.06(-1.91%)
Oct 17, 2007 3.040 3.150 3.040 3.140 10,900 +0.07(+2.28%)
Oct 16, 2007 3.010 3.070 3.010 3.070 28,900 -0.06(-1.92%)
Oct 15, 2007 3.150 3.150 3.100 3.130 14,100 -0.06(-1.88%)
Oct 12, 2007 3.110 3.191 3.100 3.190 5,300 +0.09(+2.90%)
Oct 11, 2007 3.000 3.105 2.990 3.100 62,700 -0.11(-3.43%)
Oct 10, 2007 3.250 3.270 3.200 3.210 18,300 -0.05(-1.53%)
Oct 09, 2007 3.200 3.300 3.160 3.260 304,700 -0.05(-1.51%)
Oct 08, 2007 3.210 3.400 3.200 3.310 306,500 -0.04(-1.19%)
Oct 05, 2007 3.330 3.380 3.300 3.350 125,300 +0.00(+0.00%)
Oct 04, 2007 3.240 3.410 3.240 3.350 65,100 +0.10(+3.08%)
Oct 03, 2007 3.160 3.290 3.150 3.250 67,000 +0.08(+2.52%)
Oct 02, 2007 3.000 3.170 3.000 3.170 36,600 +0.09(+2.92%)
Oct 01, 2007 3.050 3.200 2.900 3.080 54,800 -0.04(-1.28%)
Sep 28, 2007 2.900 3.130 2.820 3.120 82,100 +0.26(+9.09%)
Sep 27, 2007 2.850 2.910 2.800 2.860 28,900 +0.02(+0.70%)
Sep 26, 2007 2.850 2.890 2.800 2.840 32,900 +0.01(+0.35%)
Sep 25, 2007 2.850 2.880 2.750 2.830 31,600 +0.12(+4.43%)
Sep 24, 2007 2.800 2.810 2.710 2.710 22,300 -0.05(-1.81%)
Sep 21, 2007 2.970 3.020 2.711 2.760 42,800 -0.23(-7.66%)
Sep 20, 2007 2.940 2.989 2.910 2.989 33,200 +0.14(+4.88%)
Sep 19, 2007 2.580 2.950 2.580 2.850 67,200 +0.26(+10.04%)
Sep 18, 2007 2.580 2.600 2.550 2.590 12,200 +0.04(+1.57%)
Sep 17, 2007 2.750 2.772 2.550 2.550 30,600 -0.11(-4.14%)
Sep 14, 2007 2.650 2.870 2.600 2.660 70,200 +0.08(+3.10%)
Sep 13, 2007 2.230 2.580 2.230 2.580 278,000 +0.41(+18.89%)
Sep 12, 2007 2.180 2.239 2.140 2.170 36,300 +0.00(+0.00%)
Sep 11, 2007 2.160 2.200 2.150 2.170 207,900 -0.03(-1.36%)
Sep 10, 2007 2.120 2.200 2.120 2.200 30,700 +0.01(+0.46%)
Sep 07, 2007 2.130 2.190 2.130 2.190 5,600 +0.04(+1.86%)
Sep 06, 2007 2.200 2.200 2.150 2.150 77,600 -0.05(-2.27%)
Sep 05, 2007 2.200 2.200 2.184 2.200 31,400 +0.00(+0.00%)
Sep 04, 2007 2.150 2.260 2.150 2.200 84,800 +0.05(+2.33%)
Aug 31, 2007 2.240 2.240 2.150 2.150 26,300 -0.08(-3.59%)
Aug 30, 2007 2.250 2.250 2.200 2.230 28,100 -0.02(-0.89%)
Aug 29, 2007 2.300 2.300 2.200 2.250 155,400 -0.02(-0.88%)
Aug 28, 2007 2.350 2.350 2.270 2.270 14,600 -0.06(-2.58%)
Aug 27, 2007 2.350 2.350 2.330 2.330 16,500 -0.02(-0.85%)
Aug 24, 2007 2.390 2.390 2.300 2.350 24,600 -0.05(-2.08%)
Aug 23, 2007 2.350 2.450 2.350 2.400 20,100 +0.05(+2.13%)
Aug 22, 2007 2.330 2.390 2.300 2.350 20,900 +0.05(+2.17%)
Aug 21, 2007 2.360 2.410 2.300 2.300 17,400 -0.06(-2.54%)
Aug 20, 2007 2.560 2.570 2.350 2.360 16,300 +0.03(+1.29%)
Aug 17, 2007 2.210 2.380 2.210 2.330 8,900 -0.03(-1.07%)
Aug 16, 2007 2.410 2.423 1.910 2.355 32,400 -0.05(-2.27%)
Aug 15, 2007 2.590 2.620 2.410 2.410 30,300 -0.17(-6.59%)
Aug 14, 2007 2.600 2.640 2.540 2.580 9,600 +0.05(+1.98%)
Aug 13, 2007 2.590 2.590 2.530 2.530 18,500 +0.03(+1.20%)
Aug 10, 2007 2.750 2.750 2.500 2.500 29,900 -0.25(-9.09%)
Aug 09, 2007 2.700 2.790 2.630 2.750 16,200 +0.01(+0.36%)
Aug 08, 2007 2.880 2.880 2.682 2.740 18,200 -0.04(-1.44%)
Aug 07, 2007 2.579 2.800 2.510 2.780 31,300 +0.26(+10.32%)
Aug 06, 2007 2.690 2.690 2.500 2.520 19,300 -0.09(-3.45%)
Aug 03, 2007 2.600 2.610 2.600 2.610 17,000 +0.00(+0.00%)
Aug 02, 2007 2.700 2.750 2.600 2.610 16,600 -0.09(-3.33%)
Aug 01, 2007 2.750 2.750 2.700 2.700 6,800 -0.06(-2.17%)
Jul 31, 2007 2.800 2.800 2.760 2.760 19,700 -0.03(-1.08%)
Jul 30, 2007 2.850 2.850 2.790 2.790 45,700 -0.06(-2.10%)
Jul 27, 2007 3.000 3.000 2.800 2.850 66,000 -0.04(-1.38%)
Jul 26, 2007 2.950 2.950 2.870 2.890 16,800 -0.11(-3.67%)
Jul 25, 2007 2.990 3.040 2.950 3.000 31,400 -0.02(-0.63%)
Jul 24, 2007 2.950 3.020 2.910 3.019 12,400 +0.07(+2.34%)
Jul 23, 2007 3.040 3.040 2.900 2.950 30,700 -0.06(-1.99%)
Jul 20, 2007 3.000 3.010 2.965 3.010 5,200 -0.02(-0.66%)
Jul 19, 2007 3.040 3.050 3.010 3.030 6,300 +0.00(+0.00%)
Jul 18, 2007 3.010 3.040 3.010 3.030 4,300 -0.01(-0.33%)
Jul 17, 2007 3.090 3.090 3.020 3.040 13,500 +0.03(+1.00%)
Jul 16, 2007 3.080 3.120 3.010 3.010 17,300 -0.01(-0.33%)
Jul 13, 2007 2.960 3.050 2.950 3.020 30,400 +0.00(+0.00%)
Jul 12, 2007 2.980 3.020 2.980 3.020 32,600 +0.06(+2.03%)
Jul 11, 2007 3.000 3.030 2.950 2.960 32,100 -0.04(-1.33%)
Jul 10, 2007 3.000 3.010 2.950 3.000 17,900 +0.00(+0.00%)
Jul 09, 2007 2.989 3.240 2.950 3.000 54,800 +0.01(+0.33%)
Jul 06, 2007 2.960 3.050 2.950 2.990 23,600 -0.06(-1.97%)
Jul 05, 2007 3.010 3.080 2.980 3.050 20,100 +0.01(+0.33%)
Jul 03, 2007 3.120 3.120 2.990 3.040 23,100 -0.09(-2.88%)
Jul 02, 2007 3.130 3.150 3.060 3.130 19,300 +0.09(+2.96%)
Jun 29, 2007 3.000 3.050 2.990 3.040 8,300 +0.13(+4.47%)
Jun 28, 2007 2.910 2.980 2.850 2.910 23,500 +0.02(+0.70%)
Jun 27, 2007 2.920 2.930 2.850 2.890 22,700 -0.01(-0.35%)
Jun 26, 2007 2.990 3.000 2.900 2.900 17,500 -0.15(-4.92%)
Jun 25, 2007 3.090 3.120 3.040 3.050 14,700 +0.02(+0.66%)
Jun 22, 2007 3.050 3.050 3.020 3.030 2,700 +0.08(+2.68%)
Jun 21, 2007 2.960 3.090 2.900 2.951 31,500 -0.10(-3.25%)
Jun 20, 2007 3.130 3.130 2.990 3.050 12,900 -0.03(-0.98%)
Jun 19, 2007 3.100 3.120 3.050 3.080 11,100 -0.07(-2.22%)
Jun 18, 2007 3.020 3.150 3.010 3.150 44,900 +0.11(+3.62%)
Jun 15, 2007 3.100 3.100 2.950 3.040 3,700 -0.04(-1.45%)
Jun 14, 2007 3.020 3.100 2.980 3.085 33,800 +0.06(+2.15%)
Jun 13, 2007 2.990 3.039 2.900 3.020 53,200 +0.02(+0.67%)
Jun 12, 2007 3.060 3.060 3.000 3.000 24,600 -0.01(-0.33%)
Jun 11, 2007 3.020 3.040 3.010 3.010 18,100 -0.03(-0.97%)
Jun 08, 2007 3.030 3.079 3.000 3.039 40,300 -0.13(-4.12%)
Jun 07, 2007 3.170 3.180 3.170 3.170 7,500 -0.01(-0.38%)
Jun 06, 2007 3.190 3.200 3.170 3.182 26,700 +0.00(+0.07%)
Jun 05, 2007 3.120 3.230 3.120 3.180 19,100 +0.02(+0.63%)
Jun 04, 2007 3.120 3.160 3.010 3.160 20,730 +0.12(+3.95%)
Jun 01, 2007 3.070 3.074 3.010 3.040 22,200 -0.04(-1.30%)
May 31, 2007 3.190 3.190 3.010 3.080 40,800 -0.07(-2.22%)
May 30, 2007 3.160 3.220 3.130 3.150 24,100 -0.03(-0.94%)
May 29, 2007 3.250 3.260 3.170 3.180 16,000 +0.02(+0.63%)
May 25, 2007 3.150 3.200 3.150 3.160 11,800 +0.01(+0.32%)
May 24, 2007 3.220 3.250 3.150 3.150 15,500 -0.04(-1.25%)
May 23, 2007 3.220 3.270 3.170 3.190 40,600 -0.10(-3.04%)
May 22, 2007 3.200 3.360 3.200 3.290 20,500 +0.09(+2.81%)
May 21, 2007 3.250 3.300 3.200 3.200 8,500 +0.00(+0.00%)
May 18, 2007 3.200 3.250 3.184 3.200 17,800 +0.00(+0.00%)
May 17, 2007 3.250 3.250 3.000 3.200 58,300 -0.07(-2.14%)
May 16, 2007 3.330 3.330 3.250 3.270 41,900 -0.09(-2.79%)
May 15, 2007 3.370 3.420 3.350 3.364 27,300 -0.06(-1.64%)
May 14, 2007 3.700 3.700 3.350 3.420 66,700 -0.17(-4.74%)
May 11, 2007 3.360 3.600 3.350 3.590 41,200 +0.20(+5.90%)
May 10, 2007 3.600 3.740 3.090 3.390 112,200 -0.23(-6.35%)
May 09, 2007 3.740 3.740 3.420 3.620 122,200 -0.04(-1.09%)
May 08, 2007 3.550 3.720 3.460 3.660 62,700 +0.11(+3.10%)
May 07, 2007 3.490 3.550 3.420 3.550 132,900 +0.19(+5.66%)
May 04, 2007 3.150 3.501 3.150 3.360 226,100 +0.24(+7.68%)
May 03, 2007 3.090 3.140 3.090 3.120 37,800 +0.03(+0.97%)
May 02, 2007 3.030 3.120 3.030 3.090 63,800 +0.06(+1.98%)
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.