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 (%)
Jan 31, 2011 7.000 7.390 7.000 7.370 94,193 +0.32(+4.54%)
Jan 28, 2011 7.100 7.109 6.980 7.050 65,361 -0.04(-0.56%)
Jan 27, 2011 7.570 7.570 7.060 7.090 99,304 -0.04(-0.56%)
Jan 26, 2011 7.180 7.180 7.000 7.130 66,454 +0.04(+0.56%)
Jan 25, 2011 7.170 7.170 7.000 7.090 100,179 -0.12(-1.66%)
Jan 24, 2011 6.910 7.220 6.900 7.210 58,172 +0.33(+4.80%)
Jan 21, 2011 7.060 7.070 6.850 6.880 74,160 -0.05(-0.72%)
Jan 20, 2011 7.030 7.120 6.870 6.930 86,253 -0.17(-2.39%)
Jan 19, 2011 7.250 7.250 7.000 7.100 72,530 -0.12(-1.66%)
Jan 18, 2011 7.170 7.230 7.140 7.220 45,061 +0.02(+0.28%)
Jan 14, 2011 7.190 7.240 7.050 7.200 65,550 +0.02(+0.28%)
Jan 13, 2011 7.150 7.250 7.100 7.180 70,870 +0.02(+0.28%)
Jan 12, 2011 7.240 7.300 7.000 7.160 100,447 -0.07(-0.97%)
Jan 11, 2011 6.800 7.260 6.800 7.230 167,663 +0.43(+6.32%)
Jan 10, 2011 6.820 6.840 6.750 6.800 94,220 +0.00(+0.00%)
Jan 07, 2011 6.990 6.990 6.741 6.800 96,393 -0.13(-1.88%)
Jan 06, 2011 6.480 6.960 5.520 6.930 164,240 +0.17(+2.51%)
Jan 05, 2011 6.520 6.770 6.510 6.760 117,668 +0.25(+3.84%)
Jan 04, 2011 6.590 6.590 6.470 6.510 81,227 -0.04(-0.61%)
Jan 03, 2011 6.570 6.590 6.520 6.550 166,586 +0.03(+0.46%)
Dec 31, 2010 6.600 6.690 6.500 6.520 102,446 -0.04(-0.61%)
Dec 30, 2010 6.740 6.800 6.550 6.560 45,645 -0.16(-2.38%)
Dec 29, 2010 6.740 6.850 6.700 6.720 107,032 +0.04(+0.60%)
Dec 28, 2010 6.210 6.770 6.150 6.680 255,605 +0.49(+7.92%)
Dec 27, 2010 6.350 6.350 6.150 6.190 98,920 -0.14(-2.21%)
Dec 23, 2010 6.130 6.350 6.130 6.330 56,743 +0.19(+3.09%)
Dec 22, 2010 6.200 6.290 6.120 6.140 135,572 -0.04(-0.65%)
Dec 21, 2010 6.220 6.260 6.100 6.180 160,833 -0.04(-0.64%)
Dec 20, 2010 6.220 6.270 6.100 6.220 82,264 +0.03(+0.48%)
Dec 17, 2010 5.980 6.270 5.930 6.190 107,133 +0.21(+3.51%)
Dec 16, 2010 6.010 6.010 5.910 5.980 71,516 -0.02(-0.33%)
Dec 15, 2010 6.030 6.040 5.980 6.000 42,374 -0.03(-0.50%)
Dec 14, 2010 6.120 6.120 6.000 6.030 31,299 -0.04(-0.66%)
Dec 13, 2010 6.080 6.180 6.040 6.070 65,797 +0.03(+0.50%)
Dec 10, 2010 6.020 6.040 5.980 6.040 57,498 +0.05(+0.83%)
Dec 09, 2010 6.040 6.040 5.860 5.990 73,882 +0.00(+0.00%)
Dec 08, 2010 6.100 6.100 5.990 5.990 51,617 -0.12(-1.96%)
Dec 07, 2010 6.080 6.110 6.000 6.110 87,516 +0.06(+0.99%)
Dec 06, 2010 6.000 6.060 6.000 6.050 32,223 -0.02(-0.33%)
Dec 03, 2010 6.070 6.070 6.040 6.070 44,053 -0.03(-0.49%)
Dec 02, 2010 6.040 6.100 6.040 6.100 76,570 +0.04(+0.66%)
Dec 01, 2010 6.160 6.160 6.030 6.060 49,628 +0.03(+0.50%)
Nov 30, 2010 6.080 6.130 6.010 6.030 61,412 -0.16(-2.58%)
Nov 29, 2010 6.080 6.200 6.010 6.190 38,301 +0.10(+1.64%)
Nov 26, 2010 6.110 6.140 6.070 6.090 13,514 -0.05(-0.81%)
Nov 24, 2010 5.950 6.140 6.140 6.140 56,867 +0.26(+4.42%)
Nov 23, 2010 5.890 5.950 5.813 5.880 26,808 -0.13(-2.16%)
Nov 22, 2010 5.970 6.060 5.800 6.010 48,106 +0.02(+0.33%)
Nov 19, 2010 5.910 6.000 5.840 5.990 35,719 +0.08(+1.35%)
Nov 18, 2010 5.600 5.960 5.590 5.910 47,155 +0.36(+6.49%)
Nov 17, 2010 5.680 5.760 5.510 5.550 73,540 -0.12(-2.12%)
Nov 16, 2010 5.720 5.796 5.550 5.670 75,778 -0.07(-1.22%)
Nov 15, 2010 5.710 5.880 5.700 5.740 67,418 +0.14(+2.50%)
Nov 12, 2010 5.750 5.870 5.600 5.600 51,012 -0.30(-5.08%)
Nov 11, 2010 5.930 6.020 5.530 5.900 72,503 -0.12(-1.99%)
Nov 10, 2010 6.050 6.110 6.010 6.020 36,514 -0.01(-0.17%)
Nov 09, 2010 6.020 6.200 5.990 6.030 94,176 -0.04(-0.66%)
Nov 08, 2010 6.110 6.110 5.920 6.070 38,971 -0.05(-0.82%)
Nov 05, 2010 6.200 6.220 6.091 6.120 64,878 -0.03(-0.49%)
Nov 04, 2010 6.180 6.210 6.030 6.150 83,621 +0.15(+2.50%)
Nov 03, 2010 5.960 6.030 5.830 6.000 34,452 +0.07(+1.18%)
Nov 02, 2010 5.850 5.980 5.710 5.930 42,148 +0.18(+3.13%)
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.