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, 2011 6.920 7.060 6.900 7.060 173,556 +0.01(+0.14%)
Sep 29, 2011 7.100 7.100 6.750 7.050 57,454 +0.10(+1.44%)
Sep 28, 2011 7.080 7.250 6.900 6.950 103,034 -0.10(-1.42%)
Sep 27, 2011 7.110 7.300 6.910 7.050 149,316 +0.18(+2.62%)
Sep 26, 2011 6.820 6.880 6.650 6.870 126,856 +0.09(+1.33%)
Sep 23, 2011 6.800 7.030 6.750 6.780 111,255 -0.06(-0.88%)
Sep 22, 2011 6.800 6.990 6.620 6.840 275,245 -0.17(-2.43%)
Sep 21, 2011 7.100 7.310 7.000 7.010 178,982 -0.11(-1.54%)
Sep 20, 2011 7.080 7.340 7.080 7.120 129,289 +0.05(+0.71%)
Sep 19, 2011 7.030 7.150 6.920 7.070 69,167 -0.07(-0.98%)
Sep 16, 2011 7.220 7.409 7.130 7.140 116,082 -0.01(-0.14%)
Sep 15, 2011 6.980 7.240 6.880 7.150 89,020 +0.23(+3.32%)
Sep 14, 2011 6.840 7.000 6.750 6.920 220,211 +0.14(+2.06%)
Sep 13, 2011 6.480 6.870 6.480 6.780 214,997 +0.30(+4.63%)
Sep 12, 2011 6.420 6.530 6.260 6.480 88,118 +0.03(+0.47%)
Sep 09, 2011 6.720 6.720 6.340 6.450 101,747 -0.35(-5.15%)
Sep 08, 2011 6.450 6.910 6.450 6.800 390,285 +0.31(+4.78%)
Sep 07, 2011 6.170 6.840 6.170 6.490 187,759 +0.44(+7.27%)
Sep 06, 2011 6.000 6.110 5.900 6.050 123,721 -0.01(-0.17%)
Sep 02, 2011 6.060 6.240 6.060 6.060 78,141 -0.05(-0.82%)
Sep 01, 2011 6.240 6.350 6.110 6.110 114,725 -0.18(-2.86%)
Aug 31, 2011 6.410 6.439 6.160 6.290 94,639 -0.07(-1.10%)
Aug 30, 2011 6.270 6.510 6.200 6.360 52,410 +0.02(+0.32%)
Aug 29, 2011 6.290 6.460 6.150 6.340 120,571 +0.14(+2.26%)
Aug 26, 2011 6.020 6.280 6.010 6.200 43,972 +0.18(+2.99%)
Aug 25, 2011 6.270 6.270 6.020 6.020 115,793 -0.19(-3.06%)
Aug 24, 2011 6.190 6.360 6.150 6.210 84,967 -0.03(-0.48%)
Aug 23, 2011 6.190 6.370 6.140 6.240 79,221 +0.12(+1.96%)
Aug 22, 2011 6.390 6.390 6.110 6.120 94,098 -0.09(-1.45%)
Aug 19, 2011 6.200 6.560 6.150 6.210 95,604 -0.01(-0.16%)
Aug 18, 2011 6.540 6.640 6.200 6.220 155,926 -0.54(-7.99%)
Aug 17, 2011 6.860 6.960 6.580 6.760 85,058 -0.07(-1.02%)
Aug 16, 2011 6.900 6.900 6.750 6.830 114,884 -0.15(-2.15%)
Aug 15, 2011 6.970 7.000 6.830 6.980 89,131 +0.08(+1.16%)
Aug 12, 2011 7.170 7.310 6.760 6.900 47,252 -0.21(-2.95%)
Aug 11, 2011 6.780 7.250 6.743 7.110 69,613 +0.39(+5.80%)
Aug 10, 2011 6.630 7.120 6.630 6.720 73,547 -0.07(-1.03%)
Aug 09, 2011 6.570 6.790 6.200 6.790 191,810 +0.67(+10.95%)
Aug 08, 2011 6.890 6.890 6.120 6.120 342,267 -0.92(-13.07%)
Aug 05, 2011 6.800 7.240 6.550 7.040 153,101 +0.26(+3.83%)
Aug 04, 2011 7.150 7.210 6.750 6.780 162,824 -0.43(-5.96%)
Aug 03, 2011 7.090 7.240 7.000 7.210 82,382 +0.12(+1.69%)
Aug 02, 2011 7.270 7.340 6.940 7.090 100,548 -0.24(-3.27%)
Aug 01, 2011 7.420 7.430 7.260 7.330 80,575 -0.01(-0.14%)
Jul 29, 2011 7.430 7.500 7.270 7.340 78,340 -0.18(-2.39%)
Jul 28, 2011 7.340 7.540 7.320 7.520 56,448 +0.20(+2.73%)
Jul 27, 2011 7.450 7.460 7.280 7.320 56,068 -0.15(-2.01%)
Jul 26, 2011 7.520 7.710 7.400 7.470 63,949 -0.08(-1.06%)
Jul 25, 2011 7.800 7.850 7.480 7.550 47,884 -0.07(-0.92%)
Jul 22, 2011 7.710 7.730 7.600 7.620 60,379 -0.05(-0.65%)
Jul 21, 2011 7.750 7.750 7.610 7.670 87,335 -0.02(-0.26%)
Jul 20, 2011 7.750 7.750 7.600 7.690 78,838 -0.01(-0.13%)
Jul 19, 2011 7.480 7.740 7.432 7.700 85,123 +0.28(+3.77%)
Jul 18, 2011 7.390 7.500 7.350 7.420 51,971 +0.01(+0.13%)
Jul 15, 2011 7.290 7.490 7.200 7.410 53,857 +0.19(+2.63%)
Jul 14, 2011 7.360 7.486 7.200 7.220 38,375 -0.15(-2.04%)
Jul 13, 2011 7.400 7.540 7.320 7.370 99,229 -0.01(-0.14%)
Jul 12, 2011 7.420 7.450 7.360 7.380 32,585 -0.09(-1.20%)
Jul 11, 2011 7.500 7.540 7.400 7.470 53,387 -0.07(-0.93%)
Jul 08, 2011 7.430 7.560 7.416 7.540 30,394 -0.03(-0.40%)
Jul 07, 2011 7.450 7.580 7.380 7.570 98,283 +0.21(+2.85%)
Jul 06, 2011 7.310 7.360 7.250 7.360 74,827 +0.00(+0.00%)
Jul 05, 2011 7.040 7.400 7.040 7.360 56,641 +0.31(+4.40%)
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.