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 (%)
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%)
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.