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, 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%)
Oct 01, 2015 5.570 5.890 5.500 5.570 39,184 +0.02(+0.36%)
Sep 30, 2015 5.850 5.970 5.500 5.550 160,796 -0.29(-4.97%)
Sep 29, 2015 5.860 5.940 5.770 5.840 36,349 +0.00(+0.00%)
Sep 28, 2015 5.890 5.920 5.830 5.840 50,136 -0.05(-0.85%)
Sep 25, 2015 6.010 6.010 5.850 5.890 47,330 -0.04(-0.67%)
Sep 24, 2015 5.850 6.080 5.850 5.930 83,193 -0.05(-0.84%)
Sep 23, 2015 6.060 6.150 5.930 5.980 92,417 +0.02(+0.34%)
Sep 22, 2015 5.780 6.000 5.770 5.960 24,948 +0.14(+2.41%)
Sep 21, 2015 5.750 6.010 5.750 5.820 29,154 +0.12(+2.11%)
Sep 18, 2015 5.860 6.110 5.630 5.700 176,390 -0.26(-4.36%)
Sep 17, 2015 5.900 6.120 5.900 5.960 86,973 +0.04(+0.68%)
Sep 16, 2015 5.690 6.000 5.690 5.920 51,750 +0.20(+3.50%)
Sep 15, 2015 5.580 5.800 5.580 5.720 55,915 +0.14(+2.51%)
Sep 14, 2015 5.670 5.670 5.390 5.580 33,893 -0.11(-1.93%)
Sep 11, 2015 5.740 5.770 5.550 5.690 22,258 -0.19(-3.23%)
Sep 10, 2015 5.560 5.880 5.560 5.880 83,408 +0.41(+7.50%)
Sep 09, 2015 5.540 5.600 5.390 5.470 78,138 +0.06(+1.11%)
Sep 08, 2015 5.600 5.740 5.260 5.410 105,461 -0.10(-1.81%)
Sep 04, 2015 5.370 5.510 5.510 5.510 34,500 +0.05(+0.92%)
Sep 03, 2015 5.720 5.780 5.390 5.460 47,777 -0.25(-4.38%)
Sep 02, 2015 5.750 5.750 5.370 5.710 56,795 +0.04(+0.71%)
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.