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 (%)
Sep 30, 2015 5.850 5.970 5.500 5.550 160,796 -0.29(-4.97%)
Sep 29, 2015 5.860 5.940 5.770 5.840 36,349 +0.00(+0.00%)
Sep 28, 2015 5.890 5.920 5.830 5.840 50,136 -0.05(-0.85%)
Sep 25, 2015 6.010 6.010 5.850 5.890 47,330 -0.04(-0.67%)
Sep 24, 2015 5.850 6.080 5.850 5.930 83,193 -0.05(-0.84%)
Sep 23, 2015 6.060 6.150 5.930 5.980 92,417 +0.02(+0.34%)
Sep 22, 2015 5.780 6.000 5.770 5.960 24,948 +0.14(+2.41%)
Sep 21, 2015 5.750 6.010 5.750 5.820 29,154 +0.12(+2.11%)
Sep 18, 2015 5.860 6.110 5.630 5.700 176,390 -0.26(-4.36%)
Sep 17, 2015 5.900 6.120 5.900 5.960 86,973 +0.04(+0.68%)
Sep 16, 2015 5.690 6.000 5.690 5.920 51,750 +0.20(+3.50%)
Sep 15, 2015 5.580 5.800 5.580 5.720 55,915 +0.14(+2.51%)
Sep 14, 2015 5.670 5.670 5.390 5.580 33,893 -0.11(-1.93%)
Sep 11, 2015 5.740 5.770 5.550 5.690 22,258 -0.19(-3.23%)
Sep 10, 2015 5.560 5.880 5.560 5.880 83,408 +0.41(+7.50%)
Sep 09, 2015 5.540 5.600 5.390 5.470 78,138 +0.06(+1.11%)
Sep 08, 2015 5.600 5.740 5.260 5.410 105,461 -0.10(-1.81%)
Sep 04, 2015 5.370 5.510 5.510 5.510 34,500 +0.05(+0.92%)
Sep 03, 2015 5.720 5.780 5.390 5.460 47,777 -0.25(-4.38%)
Sep 02, 2015 5.750 5.750 5.370 5.710 56,795 +0.04(+0.71%)
Sep 01, 2015 5.730 5.840 5.590 5.670 80,800 -0.20(-3.41%)
Aug 31, 2015 5.490 5.870 5.270 5.870 86,265 +0.33(+5.96%)
Aug 28, 2015 5.060 5.590 5.010 5.540 102,655 +0.41(+7.99%)
Aug 27, 2015 5.070 5.170 4.980 5.130 105,647 +0.10(+1.99%)
Aug 26, 2015 4.620 5.170 4.090 5.030 162,752 +0.52(+11.53%)
Aug 25, 2015 4.610 4.610 4.370 4.510 108,975 +0.00(+0.00%)
Aug 24, 2015 4.560 4.730 4.420 4.510 95,583 -0.31(-6.43%)
Aug 21, 2015 4.120 4.930 4.020 4.820 120,122 +0.07(+1.47%)
Aug 20, 2015 4.770 4.970 4.750 4.750 67,460 -0.06(-1.25%)
Aug 19, 2015 5.060 5.060 4.730 4.810 65,752 -0.26(-5.13%)
Aug 18, 2015 5.080 5.200 4.960 5.070 76,182 -0.05(-0.98%)
Aug 17, 2015 5.000 5.250 4.980 5.120 23,036 +0.09(+1.79%)
Aug 14, 2015 4.980 5.150 4.940 5.030 52,359 +0.01(+0.20%)
Aug 13, 2015 5.340 5.340 4.870 5.020 56,495 -0.37(-6.86%)
Aug 12, 2015 5.340 5.500 5.240 5.390 46,666 +0.00(+0.00%)
Aug 11, 2015 5.320 5.455 5.230 5.390 30,560 -0.04(-0.74%)
Aug 10, 2015 5.200 5.500 5.030 5.430 76,510 +0.24(+4.62%)
Aug 07, 2015 5.310 5.550 5.110 5.190 47,189 -0.19(-3.53%)
Aug 06, 2015 5.150 5.470 4.990 5.380 41,608 +0.26(+5.08%)
Aug 05, 2015 5.440 5.440 4.940 5.120 95,646 -0.01(-0.19%)
Aug 04, 2015 5.120 5.300 5.040 5.130 75,579 -0.01(-0.19%)
Aug 03, 2015 5.160 5.245 5.040 5.140 81,997 -0.08(-1.53%)
Jul 31, 2015 5.350 5.385 5.170 5.220 59,806 -0.14(-2.61%)
Jul 30, 2015 5.500 5.580 5.300 5.360 77,737 -0.16(-2.90%)
Jul 29, 2015 5.450 5.650 5.300 5.520 59,393 +0.02(+0.36%)
Jul 28, 2015 5.380 5.620 5.360 5.500 56,083 +0.07(+1.29%)
Jul 27, 2015 5.250 5.470 5.190 5.430 83,799 +0.10(+1.88%)
Jul 24, 2015 5.490 5.550 5.270 5.330 100,436 -0.22(-3.96%)
Jul 23, 2015 5.830 5.930 5.340 5.550 108,573 -0.32(-5.45%)
Jul 22, 2015 5.870 5.940 5.800 5.870 183,155 +0.02(+0.34%)
Jul 21, 2015 5.860 6.050 5.805 5.850 96,475 +0.01(+0.17%)
Jul 20, 2015 5.830 5.860 5.710 5.840 236,950 -0.05(-0.85%)
Jul 17, 2015 5.870 6.030 5.800 5.890 114,950 +0.05(+0.86%)
Jul 16, 2015 5.900 5.900 5.840 5.840 35,827 +0.01(+0.17%)
Jul 15, 2015 5.990 6.030 5.800 5.830 47,187 -0.15(-2.51%)
Jul 14, 2015 5.890 6.040 5.880 5.980 26,980 +0.11(+1.87%)
Jul 13, 2015 5.860 5.970 5.850 5.870 74,324 +0.01(+0.17%)
Jul 10, 2015 5.900 6.000 5.860 5.860 57,932 -0.05(-0.85%)
Jul 09, 2015 5.920 5.980 5.870 5.910 37,559 +0.07(+1.20%)
Jul 08, 2015 5.850 5.940 5.800 5.840 210,655 -0.05(-0.85%)
Jul 07, 2015 5.970 6.050 5.818 5.890 111,594 -0.08(-1.34%)
Jul 06, 2015 5.780 6.200 5.770 5.970 115,420 -0.07(-1.16%)
Jul 02, 2015 6.460 6.040 6.040 6.040 223,100 -0.28(-4.43%)
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.