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

Evolution Petroleum Corp (NY: EPM )

5.440 +0.010 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2016 5.550 5.690 5.540 5.590 58,079 +0.04(+0.72%)
May 27, 2016 5.551 5.550 5.550 5.550 20,100 -0.09(-1.60%)
May 26, 2016 5.920 5.920 5.600 5.640 34,564 -0.28(-4.73%)
May 25, 2016 5.770 5.970 5.655 5.920 63,398 +0.11(+1.89%)
May 24, 2016 5.390 5.810 5.340 5.810 57,118 +0.41(+7.59%)
May 23, 2016 5.240 5.435 5.000 5.400 67,187 +0.13(+2.47%)
May 20, 2016 5.270 5.290 5.070 5.270 20,155 +0.04(+0.76%)
May 19, 2016 5.270 5.280 5.100 5.230 23,495 -0.11(-2.06%)
May 18, 2016 5.230 5.380 5.230 5.340 32,058 +0.10(+1.91%)
May 17, 2016 5.280 5.450 5.200 5.240 42,758 -0.14(-2.60%)
May 16, 2016 5.340 5.480 5.290 5.380 45,419 +0.10(+1.89%)
May 13, 2016 5.300 5.360 5.260 5.280 32,263 -0.07(-1.31%)
May 12, 2016 5.380 5.430 5.300 5.350 29,272 +0.03(+0.56%)
May 11, 2016 5.270 5.380 5.130 5.320 34,263 +0.05(+0.95%)
May 10, 2016 4.990 5.300 4.990 5.270 51,061 +0.33(+6.68%)
May 09, 2016 5.010 5.040 4.900 4.940 43,135 -0.10(-1.98%)
May 06, 2016 5.130 5.250 5.020 5.040 33,941 -0.10(-1.95%)
May 05, 2016 5.050 5.820 5.050 5.140 62,809 +0.13(+2.59%)
May 04, 2016 5.280 5.340 5.010 5.010 45,784 -0.25(-4.75%)
May 03, 2016 5.380 5.380 5.050 5.260 48,268 -0.13(-2.41%)
May 02, 2016 5.490 5.490 5.340 5.390 21,461 -0.15(-2.71%)
Apr 29, 2016 5.490 5.590 5.430 5.540 49,763 +0.06(+1.09%)
Apr 28, 2016 5.490 5.650 5.480 5.480 42,581 -0.10(-1.79%)
Apr 27, 2016 5.470 5.670 5.450 5.580 23,601 +0.14(+2.57%)
Apr 26, 2016 5.330 5.463 5.310 5.440 49,722 +0.12(+2.26%)
Apr 25, 2016 5.340 5.510 5.300 5.320 41,087 -0.25(-4.49%)
Apr 22, 2016 5.300 5.710 5.300 5.570 55,319 +0.24(+4.50%)
Apr 21, 2016 5.480 5.520 5.320 5.330 52,359 -0.20(-3.62%)
Apr 20, 2016 5.450 5.580 5.380 5.530 56,515 +0.07(+1.28%)
Apr 19, 2016 5.300 5.530 5.300 5.460 43,781 +0.02(+0.37%)
Apr 18, 2016 5.130 5.500 5.070 5.440 35,170 +0.13(+2.45%)
Apr 15, 2016 5.380 5.440 5.300 5.310 31,043 -0.11(-2.03%)
Apr 14, 2016 5.400 5.490 5.380 5.420 48,976 -0.04(-0.73%)
Apr 13, 2016 5.390 5.500 5.300 5.460 117,447 +0.08(+1.49%)
Apr 12, 2016 5.100 5.494 5.075 5.380 78,380 +0.28(+5.49%)
Apr 11, 2016 5.030 5.100 4.950 5.100 59,753 +0.08(+1.59%)
Apr 08, 2016 4.950 5.070 4.890 5.020 192,734 +0.09(+1.83%)
Apr 07, 2016 4.840 4.950 4.840 4.930 60,042 +0.01(+0.20%)
Apr 06, 2016 4.920 4.950 4.820 4.920 51,568 +0.12(+2.50%)
Apr 05, 2016 4.630 4.880 4.450 4.800 50,787 +0.14(+3.00%)
Apr 04, 2016 4.670 4.800 4.590 4.660 46,050 -0.04(-0.85%)
Apr 01, 2016 4.760 4.784 4.578 4.700 37,119 -0.16(-3.29%)
Mar 31, 2016 4.900 5.120 4.850 4.860 45,327 -0.02(-0.41%)
Mar 30, 2016 4.860 5.050 4.790 4.880 30,107 +0.11(+2.31%)
Mar 29, 2016 4.650 4.820 4.600 4.770 30,063 +0.11(+2.36%)
Mar 28, 2016 4.690 4.750 4.610 4.660 24,428 -0.06(-1.27%)
Mar 24, 2016 4.640 4.720 4.720 4.720 21,100 +0.09(+1.94%)
Mar 23, 2016 4.890 4.970 4.620 4.630 32,787 -0.31(-6.28%)
Mar 22, 2016 4.990 5.050 4.740 4.940 25,562 -0.07(-1.40%)
Mar 21, 2016 5.080 5.110 4.980 5.010 34,693 -0.07(-1.38%)
Mar 18, 2016 5.000 5.120 4.920 5.080 119,919 +0.13(+2.63%)
Mar 17, 2016 4.740 5.000 4.730 4.950 162,416 +0.24(+5.10%)
Mar 16, 2016 4.590 4.770 4.550 4.710 60,694 +0.14(+3.06%)
Mar 15, 2016 4.700 4.790 4.490 4.570 26,526 -0.08(-1.72%)
Mar 14, 2016 4.650 4.740 4.478 4.650 30,668 -0.13(-2.72%)
Mar 11, 2016 4.790 4.950 4.710 4.780 46,009 +0.02(+0.42%)
Mar 10, 2016 4.830 4.840 4.625 4.760 33,548 +0.02(+0.42%)
Mar 09, 2016 4.840 4.855 4.610 4.740 48,496 +0.01(+0.21%)
Mar 08, 2016 5.000 5.000 4.650 4.730 117,702 -0.24(-4.83%)
Mar 07, 2016 4.700 5.090 4.650 4.970 71,636 +0.32(+6.88%)
Mar 04, 2016 4.490 4.730 4.330 4.650 160,389 +0.13(+2.88%)
Mar 03, 2016 4.400 4.550 4.400 4.520 230,014 +0.03(+0.67%)
Mar 02, 2016 4.410 4.550 4.410 4.490 73,647 +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.