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 (%)
Jun 30, 2009 2.730 2.780 2.600 2.600 19,472 -0.20(-7.14%)
Jun 29, 2009 2.700 2.800 2.680 2.800 19,350 +0.15(+5.66%)
Jun 26, 2009 2.560 2.650 2.560 2.650 24,070 +0.04(+1.53%)
Jun 25, 2009 2.620 2.680 2.590 2.610 19,503 +0.01(+0.38%)
Jun 24, 2009 2.690 2.690 2.560 2.600 18,300 -0.05(-1.89%)
Jun 23, 2009 2.790 2.790 2.600 2.650 14,950 -0.13(-4.68%)
Jun 22, 2009 2.840 2.840 2.780 2.780 32,163 -0.07(-2.46%)
Jun 19, 2009 2.830 2.850 2.820 2.850 11,100 +0.02(+0.71%)
Jun 18, 2009 2.780 2.840 2.723 2.830 22,400 +0.13(+4.81%)
Jun 17, 2009 2.780 2.780 2.653 2.700 9,050 -0.06(-2.17%)
Jun 16, 2009 2.820 2.850 2.760 2.760 6,300 -0.04(-1.43%)
Jun 15, 2009 2.850 2.850 2.740 2.800 22,450 -0.06(-2.10%)
Jun 12, 2009 2.950 2.980 2.860 2.860 15,638 -0.04(-1.38%)
Jun 11, 2009 2.770 2.910 2.770 2.900 24,115 +0.06(+2.11%)
Jun 10, 2009 2.790 2.900 2.790 2.840 8,745 +0.05(+1.79%)
Jun 09, 2009 2.770 2.890 2.760 2.790 46,851 +0.04(+1.45%)
Jun 08, 2009 2.790 2.920 2.560 2.750 36,865 -0.18(-6.14%)
Jun 05, 2009 2.840 2.990 2.830 2.930 24,000 +0.13(+4.64%)
Jun 04, 2009 2.800 2.800 2.740 2.800 50,930 +0.06(+2.19%)
Jun 03, 2009 2.750 2.750 2.700 2.740 18,523 -0.01(-0.36%)
Jun 02, 2009 2.720 2.750 2.720 2.750 55,004 +0.06(+2.23%)
Jun 01, 2009 2.610 2.820 2.610 2.690 299,584 +0.09(+3.46%)
May 29, 2009 3.000 3.130 2.600 2.600 331,702 -0.19(-6.81%)
May 28, 2009 2.610 2.900 2.560 2.790 53,300 -0.15(-5.10%)
May 27, 2009 2.950 2.990 2.900 2.940 30,790 +0.05(+1.73%)
May 26, 2009 2.970 2.980 2.890 2.890 28,500 -0.04(-1.37%)
May 22, 2009 2.990 2.990 2.830 2.930 9,887 +0.05(+1.74%)
May 21, 2009 2.770 2.900 2.750 2.880 12,772 +0.12(+4.35%)
May 20, 2009 2.700 2.830 2.630 2.760 437,176 +0.06(+2.22%)
May 19, 2009 2.650 2.790 2.600 2.700 523,581 +0.10(+3.85%)
May 18, 2009 2.660 2.680 2.550 2.600 76,496 -0.04(-1.52%)
May 15, 2009 2.950 2.950 2.640 2.640 56,790 -0.20(-7.04%)
May 14, 2009 2.940 2.940 2.650 2.840 35,797 +0.13(+4.80%)
May 13, 2009 2.610 2.710 2.570 2.710 28,407 +0.10(+3.83%)
May 12, 2009 2.620 2.647 2.600 2.610 15,984 -0.04(-1.51%)
May 11, 2009 2.750 2.890 2.650 2.650 49,224 -0.13(-4.68%)
May 08, 2009 2.620 2.790 2.620 2.780 25,628 +0.13(+4.91%)
May 07, 2009 2.190 2.710 2.190 2.650 20,806 +0.25(+10.42%)
May 06, 2009 2.400 2.490 2.300 2.400 48,400 -0.01(-0.41%)
May 05, 2009 2.373 2.420 2.310 2.410 19,200 +0.05(+2.12%)
May 04, 2009 2.350 2.410 2.310 2.360 55,984 -0.02(-0.84%)
May 01, 2009 2.300 2.540 2.300 2.380 31,500 +0.09(+3.93%)
Apr 30, 2009 2.440 2.440 2.250 2.290 33,630 -0.10(-4.18%)
Apr 29, 2009 2.420 2.500 2.380 2.390 27,950 +0.01(+0.42%)
Apr 28, 2009 2.480 2.480 2.380 2.380 21,809 -0.11(-4.30%)
Apr 27, 2009 2.460 2.490 2.460 2.487 900 +0.02(+0.69%)
Apr 24, 2009 2.460 2.470 2.460 2.470 21,800 +0.05(+2.07%)
Apr 23, 2009 2.350 2.435 2.350 2.420 6,086 +0.00(+0.00%)
Apr 22, 2009 2.440 2.440 2.400 2.420 35,280 -0.04(-1.57%)
Apr 21, 2009 2.470 2.470 2.430 2.459 23,491 +0.01(+0.36%)
Apr 20, 2009 2.431 2.500 2.431 2.450 17,900 -0.03(-1.21%)
Apr 17, 2009 2.470 2.500 2.470 2.480 9,300 +0.03(+1.22%)
Apr 16, 2009 2.430 2.450 2.410 2.450 9,282 +0.02(+0.82%)
Apr 15, 2009 2.350 2.430 2.350 2.430 40,180 +0.07(+2.97%)
Apr 14, 2009 2.300 2.380 2.270 2.360 16,850 +0.04(+1.72%)
Apr 13, 2009 2.290 2.330 2.250 2.320 7,524 +0.07(+3.11%)
Apr 09, 2009 2.300 2.300 2.240 2.250 8,701 +0.00(+0.00%)
Apr 08, 2009 2.170 2.370 2.170 2.250 14,701 +0.11(+5.14%)
Apr 07, 2009 2.150 2.200 2.010 2.140 10,150 +0.06(+2.88%)
Apr 06, 2009 2.030 2.080 1.990 2.080 12,100 +0.08(+4.00%)
Apr 03, 2009 1.970 2.060 1.970 2.000 77,975 +0.08(+4.17%)
Apr 02, 2009 1.890 1.980 1.850 1.920 51,260 +0.07(+3.78%)
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.