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 (%)
Dec 31, 2015 4.860 4.810 4.810 4.810 86,900 -0.05(-1.03%)
Dec 30, 2015 4.820 4.910 4.780 4.860 104,355 -0.07(-1.42%)
Dec 29, 2015 4.990 5.080 4.850 4.930 78,898 -0.01(-0.20%)
Dec 28, 2015 4.860 4.970 4.860 4.940 138,699 -0.03(-0.60%)
Dec 24, 2015 5.000 4.970 4.970 4.970 47,500 -0.03(-0.60%)
Dec 23, 2015 4.970 5.010 4.730 5.000 145,959 +0.03(+0.60%)
Dec 22, 2015 4.970 5.010 4.890 4.970 92,303 +0.01(+0.20%)
Dec 21, 2015 4.800 5.050 4.800 4.960 58,799 +0.16(+3.33%)
Dec 18, 2015 4.990 5.300 4.700 4.800 230,934 -0.20(-4.00%)
Dec 17, 2015 5.300 5.410 4.880 5.000 61,415 -0.34(-6.37%)
Dec 16, 2015 5.340 5.420 5.200 5.340 190,070 +0.00(+0.00%)
Dec 15, 2015 5.150 5.390 5.070 5.340 48,366 +0.11(+2.10%)
Dec 14, 2015 5.420 5.600 5.184 5.230 87,825 -0.03(-0.57%)
Dec 11, 2015 5.270 5.350 5.220 5.260 72,810 -0.27(-4.88%)
Dec 10, 2015 5.760 5.760 5.230 5.530 157,048 -0.27(-4.66%)
Dec 09, 2015 5.660 5.980 5.660 5.800 30,750 -0.01(-0.17%)
Dec 08, 2015 5.850 5.970 5.680 5.810 129,354 -0.10(-1.69%)
Dec 07, 2015 5.950 5.950 5.681 5.910 91,075 -0.09(-1.50%)
Dec 04, 2015 6.020 6.080 5.930 6.000 61,519 -0.07(-1.15%)
Dec 03, 2015 6.150 6.250 6.060 6.070 32,553 -0.02(-0.33%)
Dec 02, 2015 6.400 6.450 6.030 6.090 84,996 -0.37(-5.73%)
Dec 01, 2015 6.220 6.540 5.980 6.460 62,372 +0.31(+5.04%)
Nov 30, 2015 6.130 6.300 6.030 6.150 50,691 +0.05(+0.82%)
Nov 27, 2015 6.150 6.230 6.040 6.100 14,612 -0.10(-1.61%)
Nov 25, 2015 6.000 6.200 6.200 6.200 46,900 +0.14(+2.31%)
Nov 24, 2015 5.900 6.060 5.890 6.060 92,231 +0.16(+2.71%)
Nov 23, 2015 5.840 6.000 5.760 5.900 116,593 +0.01(+0.17%)
Nov 20, 2015 6.080 6.080 5.800 5.890 98,857 -0.09(-1.51%)
Nov 19, 2015 6.060 6.140 5.840 5.980 44,478 -0.08(-1.32%)
Nov 18, 2015 6.050 6.150 5.850 6.060 62,923 +0.00(+0.00%)
Nov 17, 2015 6.010 6.100 5.960 6.060 59,581 +0.03(+0.50%)
Nov 16, 2015 6.070 6.110 5.900 6.030 92,237 +0.06(+1.01%)
Nov 13, 2015 5.880 6.020 5.771 5.970 63,039 -0.01(-0.17%)
Nov 12, 2015 5.960 6.090 5.930 5.980 46,407 -0.01(-0.17%)
Nov 11, 2015 6.150 6.150 5.980 5.990 30,881 -0.20(-3.23%)
Nov 10, 2015 6.170 6.280 6.000 6.190 26,699 -0.01(-0.16%)
Nov 09, 2015 6.200 6.450 6.000 6.200 70,589 -0.30(-4.62%)
Nov 06, 2015 6.910 6.940 6.260 6.500 87,007 -0.45(-6.47%)
Nov 05, 2015 7.540 7.540 6.780 6.950 47,774 -0.12(-1.70%)
Nov 04, 2015 7.350 7.430 6.930 7.070 83,345 -0.14(-1.94%)
Nov 03, 2015 7.180 7.470 7.100 7.210 95,640 +0.05(+0.70%)
Nov 02, 2015 6.940 7.280 6.820 7.160 115,684 +0.26(+3.77%)
Oct 30, 2015 6.710 6.910 6.525 6.900 58,066 +0.24(+3.60%)
Oct 29, 2015 6.510 6.690 6.490 6.660 52,037 +0.09(+1.37%)
Oct 28, 2015 6.090 6.590 6.035 6.570 52,956 +0.48(+7.88%)
Oct 27, 2015 6.250 6.290 6.070 6.090 36,409 -0.25(-3.94%)
Oct 26, 2015 6.660 6.660 6.290 6.340 24,428 -0.38(-5.65%)
Oct 23, 2015 6.730 6.890 6.620 6.720 41,671 -0.10(-1.47%)
Oct 22, 2015 6.480 6.910 6.480 6.820 37,393 +0.33(+5.08%)
Oct 21, 2015 6.740 6.830 6.470 6.490 44,095 -0.29(-4.28%)
Oct 20, 2015 6.730 6.860 6.710 6.780 28,154 +0.05(+0.74%)
Oct 19, 2015 6.800 6.880 6.700 6.730 29,369 -0.10(-1.46%)
Oct 16, 2015 6.920 6.920 6.600 6.830 29,931 -0.04(-0.58%)
Oct 15, 2015 6.610 6.940 6.610 6.870 52,528 +0.27(+4.09%)
Oct 14, 2015 6.530 6.680 6.500 6.600 17,881 +0.09(+1.38%)
Oct 13, 2015 6.520 6.700 6.500 6.510 42,270 -0.06(-0.91%)
Oct 12, 2015 6.750 6.840 6.500 6.570 48,954 -0.18(-2.67%)
Oct 09, 2015 6.940 7.050 6.700 6.750 46,465 -0.11(-1.60%)
Oct 08, 2015 6.940 6.980 6.850 6.860 88,367 -0.09(-1.29%)
Oct 07, 2015 6.850 6.980 6.540 6.950 117,823 +0.14(+2.06%)
Oct 06, 2015 6.170 6.810 6.150 6.810 133,096 +0.74(+12.19%)
Oct 05, 2015 5.940 6.100 5.800 6.070 138,604 +0.23(+3.94%)
Oct 02, 2015 5.500 5.840 5.500 5.840 107,126 +0.27(+4.85%)
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.