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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.110 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2008 3.413 3.510 3.317 3.453 129,707 +0.14(+4.10%)
Jun 27, 2008 3.142 3.408 3.141 3.317 96,238 +0.23(+7.52%)
Jun 26, 2008 2.972 3.323 2.853 3.085 189,518 +0.24(+8.35%)
Jun 25, 2008 2.989 2.989 2.847 2.847 93,975 -0.08(-2.80%)
Jun 24, 2008 3.023 3.187 2.904 2.929 65,757 -0.07(-2.17%)
Jun 23, 2008 3.023 3.058 2.927 2.995 101,253 -0.06(-2.04%)
Jun 20, 2008 3.193 3.193 3.023 3.057 75,342 -0.12(-3.91%)
Jun 19, 2008 3.368 3.368 3.034 3.181 40,683 -0.15(-4.58%)
Jun 18, 2008 3.312 3.391 3.312 3.334 8,744 -0.01(-0.17%)
Jun 17, 2008 3.397 3.430 3.340 3.340 16,031 -0.08(-2.48%)
Jun 16, 2008 3.312 3.425 3.312 3.425 23,856 +0.10(+3.07%)
Jun 13, 2008 3.368 3.368 3.312 3.323 453,469 -0.02(-0.63%)
Jun 12, 2008 3.374 3.391 3.340 3.344 15,898 -0.09(-2.69%)
Jun 11, 2008 3.317 3.436 3.283 3.436 43,705 +0.03(+1.00%)
Jun 10, 2008 3.408 3.425 3.329 3.402 30,751 +0.01(+0.33%)
Jun 09, 2008 3.442 3.442 3.385 3.391 51,741 -0.06(-1.64%)
Jun 06, 2008 3.255 3.447 3.255 3.447 90,545 +0.08(+2.53%)
Jun 05, 2008 3.329 3.368 3.113 3.362 149,483 +0.05(+1.54%)
Jun 04, 2008 3.368 3.391 3.255 3.312 60,805 +0.00(+0.00%)
Jun 03, 2008 3.278 3.340 3.232 3.312 29,529 -0.02(-0.51%)
Jun 02, 2008 3.470 3.470 3.232 3.329 45,560 -0.12(-3.61%)
May 30, 2008 3.193 3.470 3.170 3.453 64,774 +0.23(+7.02%)
May 29, 2008 3.453 3.487 3.198 3.227 75,745 -0.23(-6.71%)
May 28, 2008 3.595 3.651 3.340 3.459 89,188 -0.16(-4.53%)
May 27, 2008 3.680 3.680 3.555 3.623 82,125 +0.00(+0.00%)
May 26, 2008 3.629 3.680 3.437 3.623 0 +0.00(+0.00%)
May 23, 2008 3.629 3.680 3.437 3.623 72,388 +0.02(+0.63%)
May 22, 2008 3.906 3.963 3.572 3.600 555,473 -0.28(-7.15%)
May 21, 2008 3.844 4.047 3.817 3.878 261,551 +0.12(+3.16%)
May 20, 2008 3.595 3.815 3.549 3.759 288,804 +0.20(+5.56%)
May 19, 2008 3.419 3.617 3.397 3.561 185,644 +0.19(+5.71%)
May 16, 2008 3.227 3.368 3.227 3.368 241,947 +0.14(+4.20%)
May 15, 2008 3.232 3.249 3.029 3.232 97,918 -0.02(-0.70%)
May 14, 2008 3.255 3.295 3.113 3.255 87,075 -0.02(-0.69%)
May 13, 2008 3.350 3.397 3.278 3.278 55,594 -0.06(-1.86%)
May 12, 2008 3.476 3.476 3.305 3.340 37,521 +0.01(+0.34%)
May 09, 2008 3.447 3.447 3.255 3.329 52,562 -0.10(-2.81%)
May 08, 2008 3.340 3.430 3.283 3.425 122,914 +0.03(+0.83%)
May 07, 2008 3.283 3.425 3.187 3.397 186,827 +0.12(+3.63%)
May 06, 2008 2.887 3.317 2.881 3.278 386,729 +0.41(+14.42%)
May 05, 2008 2.825 2.870 2.825 2.864 113,098 +0.03(+1.20%)
May 02, 2008 2.819 2.842 2.819 2.830 56,391 +0.05(+1.63%)
May 01, 2008 2.847 2.847 2.723 2.785 47,560 -0.04(-1.40%)
Apr 30, 2008 2.802 2.836 2.745 2.825 30,260 +0.01(+0.20%)
Apr 29, 2008 2.881 2.927 2.757 2.819 28,043 -0.12(-4.05%)
Apr 28, 2008 2.904 2.938 2.864 2.938 34,182 +0.10(+3.57%)
Apr 25, 2008 2.853 2.915 2.837 2.837 38,686 -0.05(-1.75%)
Apr 24, 2008 2.915 2.921 2.802 2.887 33,092 -0.03(-1.16%)
Apr 23, 2008 2.949 2.972 2.842 2.921 23,318 -0.03(-0.96%)
Apr 22, 2008 2.944 2.982 2.910 2.949 41,690 +0.02(+0.77%)
Apr 21, 2008 2.887 2.927 2.779 2.927 38,234 +0.05(+1.77%)
Apr 18, 2008 2.859 2.876 2.745 2.876 35,330 +0.02(+0.79%)
Apr 17, 2008 2.774 2.853 2.723 2.853 59,987 +0.10(+3.70%)
Apr 16, 2008 2.717 2.768 2.717 2.751 18,725 +0.03(+1.25%)
Apr 15, 2008 2.661 2.757 2.661 2.717 107,228 +0.06(+2.35%)
Apr 14, 2008 2.661 2.695 2.610 2.655 72,703 -0.01(-0.42%)
Apr 11, 2008 2.661 2.695 2.649 2.666 52,642 -0.01(-0.42%)
Apr 10, 2008 2.678 2.683 2.632 2.678 26,144 +0.03(+1.07%)
Apr 09, 2008 2.570 2.683 2.530 2.649 144,855 +0.10(+3.77%)
Apr 08, 2008 2.542 2.649 2.508 2.553 177,845 +0.03(+1.35%)
Apr 07, 2008 2.434 2.530 2.434 2.519 51,494 +0.14(+5.70%)
Apr 04, 2008 2.355 2.394 2.349 2.383 15,704 +0.03(+1.20%)
Apr 03, 2008 2.310 2.396 2.310 2.355 18,018 +0.00(+0.00%)
Apr 02, 2008 2.434 2.434 2.338 2.355 22,081 -0.14(-5.45%)
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.