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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2015 4.324 4.524 4.205 4.445 120,792 +0.04(+0.82%)
Jan 29, 2015 4.276 4.409 4.113 4.409 96,360 +0.16(+3.70%)
Jan 28, 2015 4.391 4.415 4.222 4.252 95,156 -0.17(-3.83%)
Jan 27, 2015 4.330 4.524 4.330 4.421 78,589 +0.06(+1.39%)
Jan 26, 2015 4.584 4.584 4.349 4.361 58,017 -0.25(-5.38%)
Jan 23, 2015 4.651 4.899 4.591 4.609 73,890 -0.04(-0.78%)
Jan 22, 2015 4.621 4.699 4.397 4.645 68,480 +0.05(+1.19%)
Jan 21, 2015 4.451 4.627 4.379 4.591 110,354 +0.13(+2.85%)
Jan 20, 2015 4.427 4.500 4.306 4.464 57,822 -0.03(-0.67%)
Jan 16, 2015 4.197 4.494 4.197 4.494 71,729 +0.27(+6.29%)
Jan 15, 2015 4.433 4.464 4.089 4.228 129,459 -0.20(-4.51%)
Jan 14, 2015 4.318 4.433 4.113 4.427 41,814 +0.05(+1.11%)
Jan 13, 2015 4.373 4.439 4.300 4.379 64,112 +0.01(+0.14%)
Jan 12, 2015 4.397 4.530 4.288 4.373 119,408 -0.05(-1.09%)
Jan 09, 2015 4.276 4.464 4.234 4.421 79,956 +0.13(+2.96%)
Jan 08, 2015 4.191 4.439 4.167 4.294 43,909 +0.10(+2.45%)
Jan 07, 2015 4.300 4.324 4.119 4.191 91,376 -0.08(-1.84%)
Jan 06, 2015 4.355 4.451 4.240 4.270 133,160 -0.06(-1.40%)
Jan 05, 2015 4.518 4.518 4.318 4.330 150,013 -0.24(-5.29%)
Jan 02, 2015 4.518 4.572 4.385 4.572 63,373 +0.08(+1.75%)
Dec 31, 2014 4.337 4.494 4.494 4.494 202,045 +0.15(+3.48%)
Dec 30, 2014 4.445 4.488 4.306 4.343 199,021 -0.15(-3.36%)
Dec 29, 2014 4.597 4.675 4.464 4.494 152,513 -0.08(-1.85%)
Dec 26, 2014 4.560 4.748 4.536 4.578 101,196 +0.05(+1.07%)
Dec 24, 2014 4.542 4.530 4.530 4.530 53,900 -0.01(-0.13%)
Dec 23, 2014 4.324 4.554 4.324 4.536 105,597 +0.15(+3.31%)
Dec 22, 2014 4.657 4.657 4.246 4.391 111,039 -0.23(-4.97%)
Dec 19, 2014 4.464 4.712 4.433 4.621 271,090 +0.14(+3.10%)
Dec 18, 2014 4.591 4.627 4.330 4.482 166,219 -0.03(-0.67%)
Dec 17, 2014 4.210 4.566 4.210 4.512 197,596 +0.30(+7.18%)
Dec 16, 2014 4.155 4.385 4.095 4.210 158,850 +0.05(+1.31%)
Dec 15, 2014 4.240 4.343 4.137 4.155 363,804 -0.07(-1.72%)
Dec 12, 2014 4.137 4.318 3.931 4.228 189,474 -0.03(-0.71%)
Dec 11, 2014 4.197 4.403 4.197 4.258 164,748 +0.09(+2.18%)
Dec 10, 2014 4.233 4.263 4.119 4.167 152,460 -0.13(-2.92%)
Dec 09, 2014 4.197 4.352 4.173 4.292 250,021 -0.02(-0.41%)
Dec 08, 2014 4.620 4.644 4.298 4.310 192,255 -0.30(-6.59%)
Dec 05, 2014 4.614 4.704 4.584 4.614 102,604 -0.02(-0.39%)
Dec 04, 2014 4.632 4.692 4.620 4.632 105,755 +0.00(+0.00%)
Dec 03, 2014 4.590 4.835 4.490 4.632 207,220 +0.07(+1.44%)
Dec 02, 2014 4.453 4.567 4.346 4.567 255,056 +0.14(+3.23%)
Dec 01, 2014 4.650 4.662 4.191 4.424 1,273,417 -0.26(-5.60%)
Nov 28, 2014 4.900 4.948 4.525 4.686 182,356 -0.35(-6.87%)
Nov 26, 2014 5.121 5.032 5.032 5.032 100,476 -0.04(-0.71%)
Nov 25, 2014 5.085 5.097 4.924 5.067 60,414 -0.03(-0.58%)
Nov 24, 2014 5.228 5.258 5.073 5.097 69,321 -0.15(-2.84%)
Nov 21, 2014 5.330 5.359 5.228 5.246 76,643 -0.03(-0.56%)
Nov 20, 2014 5.258 5.359 5.228 5.276 65,458 -0.02(-0.34%)
Nov 19, 2014 5.222 5.354 5.175 5.294 114,232 +0.07(+1.25%)
Nov 18, 2014 5.204 5.258 5.193 5.228 56,528 +0.00(+0.00%)
Nov 17, 2014 5.395 5.395 5.187 5.228 126,192 -0.14(-2.66%)
Nov 14, 2014 5.300 5.449 5.294 5.371 44,227 +0.06(+1.12%)
Nov 13, 2014 5.443 5.455 5.258 5.312 74,572 -0.14(-2.52%)
Nov 12, 2014 5.461 5.509 5.371 5.449 54,990 -0.02(-0.33%)
Nov 11, 2014 5.419 5.532 5.359 5.467 61,132 +0.04(+0.66%)
Nov 10, 2014 5.664 5.723 5.425 5.431 88,954 -0.14(-2.46%)
Nov 07, 2014 5.610 5.687 5.503 5.568 51,159 -0.10(-1.68%)
Nov 06, 2014 5.622 6.111 5.622 5.664 200,893 +0.04(+0.74%)
Nov 05, 2014 5.210 5.646 5.187 5.622 148,136 +0.32(+5.96%)
Nov 04, 2014 5.348 5.377 5.193 5.306 80,318 -0.04(-0.67%)
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.