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 (%)
Nov 30, 2007 4.150 4.150 3.990 4.000 51,500 -0.02(-0.50%)
Nov 29, 2007 4.000 4.020 3.620 4.020 52,800 +0.02(+0.50%)
Nov 28, 2007 3.780 4.020 3.738 4.000 305,300 +0.20(+5.26%)
Nov 27, 2007 3.700 3.800 3.660 3.800 13,600 +0.06(+1.60%)
Nov 26, 2007 3.710 3.760 3.700 3.740 14,400 -0.01(-0.27%)
Nov 23, 2007 3.900 3.900 3.750 3.750 7,230 -0.19(-4.82%)
Nov 21, 2007 3.800 3.950 3.700 3.940 18,400 +0.02(+0.51%)
Nov 20, 2007 3.880 3.920 3.650 3.920 45,400 +0.00(+0.00%)
Nov 19, 2007 3.900 3.940 3.880 3.920 28,860 -0.03(-0.76%)
Nov 16, 2007 3.950 4.000 3.950 3.950 11,700 -0.01(-0.25%)
Nov 15, 2007 4.030 4.030 3.850 3.960 56,500 -0.13(-3.18%)
Nov 14, 2007 4.200 4.200 3.950 4.090 176,150 -0.11(-2.62%)
Nov 13, 2007 4.000 4.200 3.940 4.200 39,400 +0.20(+5.00%)
Nov 12, 2007 4.380 4.380 3.810 4.000 66,800 -0.31(-7.19%)
Nov 09, 2007 4.160 4.310 3.870 4.310 96,000 +0.20(+4.87%)
Nov 08, 2007 3.750 4.110 3.650 4.110 255,100 +0.26(+6.75%)
Nov 07, 2007 3.960 4.250 3.800 3.850 171,750 -0.05(-1.28%)
Nov 06, 2007 3.400 4.030 3.400 3.900 293,200 +0.60(+18.11%)
Nov 05, 2007 3.120 3.350 3.120 3.302 42,100 +0.13(+4.26%)
Nov 02, 2007 3.150 3.240 3.130 3.167 113,000 +0.02(+0.54%)
Nov 01, 2007 3.100 3.200 3.080 3.150 37,100 +0.03(+0.96%)
Oct 31, 2007 3.100 3.120 3.080 3.120 29,800 +0.01(+0.32%)
Oct 30, 2007 3.070 3.110 3.070 3.110 31,800 +0.03(+0.97%)
Oct 29, 2007 3.050 3.090 3.020 3.080 54,000 +0.04(+1.32%)
Oct 26, 2007 3.050 3.070 3.030 3.040 14,400 -0.01(-0.32%)
Oct 25, 2007 3.020 3.050 3.000 3.050 20,500 +0.02(+0.66%)
Oct 24, 2007 3.030 3.050 2.981 3.030 16,900 -0.02(-0.66%)
Oct 23, 2007 3.000 3.050 2.990 3.050 19,600 +0.03(+0.99%)
Oct 22, 2007 3.120 3.120 3.020 3.020 20,200 -0.08(-2.58%)
Oct 19, 2007 3.050 3.100 3.000 3.100 27,200 +0.02(+0.65%)
Oct 18, 2007 3.099 3.120 2.900 3.080 31,900 -0.06(-1.91%)
Oct 17, 2007 3.040 3.150 3.040 3.140 10,900 +0.07(+2.28%)
Oct 16, 2007 3.010 3.070 3.010 3.070 28,900 -0.06(-1.92%)
Oct 15, 2007 3.150 3.150 3.100 3.130 14,100 -0.06(-1.88%)
Oct 12, 2007 3.110 3.191 3.100 3.190 5,300 +0.09(+2.90%)
Oct 11, 2007 3.000 3.105 2.990 3.100 62,700 -0.11(-3.43%)
Oct 10, 2007 3.250 3.270 3.200 3.210 18,300 -0.05(-1.53%)
Oct 09, 2007 3.200 3.300 3.160 3.260 304,700 -0.05(-1.51%)
Oct 08, 2007 3.210 3.400 3.200 3.310 306,500 -0.04(-1.19%)
Oct 05, 2007 3.330 3.380 3.300 3.350 125,300 +0.00(+0.00%)
Oct 04, 2007 3.240 3.410 3.240 3.350 65,100 +0.10(+3.08%)
Oct 03, 2007 3.160 3.290 3.150 3.250 67,000 +0.08(+2.52%)
Oct 02, 2007 3.000 3.170 3.000 3.170 36,600 +0.09(+2.92%)
Oct 01, 2007 3.050 3.200 2.900 3.080 54,800 -0.04(-1.28%)
Sep 28, 2007 2.900 3.130 2.820 3.120 82,100 +0.26(+9.09%)
Sep 27, 2007 2.850 2.910 2.800 2.860 28,900 +0.02(+0.70%)
Sep 26, 2007 2.850 2.890 2.800 2.840 32,900 +0.01(+0.35%)
Sep 25, 2007 2.850 2.880 2.750 2.830 31,600 +0.12(+4.43%)
Sep 24, 2007 2.800 2.810 2.710 2.710 22,300 -0.05(-1.81%)
Sep 21, 2007 2.970 3.020 2.711 2.760 42,800 -0.23(-7.66%)
Sep 20, 2007 2.940 2.989 2.910 2.989 33,200 +0.14(+4.88%)
Sep 19, 2007 2.580 2.950 2.580 2.850 67,200 +0.26(+10.04%)
Sep 18, 2007 2.580 2.600 2.550 2.590 12,200 +0.04(+1.57%)
Sep 17, 2007 2.750 2.772 2.550 2.550 30,600 -0.11(-4.14%)
Sep 14, 2007 2.650 2.870 2.600 2.660 70,200 +0.08(+3.10%)
Sep 13, 2007 2.230 2.580 2.230 2.580 278,000 +0.41(+18.89%)
Sep 12, 2007 2.180 2.239 2.140 2.170 36,300 +0.00(+0.00%)
Sep 11, 2007 2.160 2.200 2.150 2.170 207,900 -0.03(-1.36%)
Sep 10, 2007 2.120 2.200 2.120 2.200 30,700 +0.01(+0.46%)
Sep 07, 2007 2.130 2.190 2.130 2.190 5,600 +0.04(+1.86%)
Sep 06, 2007 2.200 2.200 2.150 2.150 77,600 -0.05(-2.27%)
Sep 05, 2007 2.200 2.200 2.184 2.200 31,400 +0.00(+0.00%)
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.