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 (%)
Oct 30, 2009 3.410 3.450 3.250 3.430 71,952 +0.02(+0.59%)
Oct 29, 2009 3.470 3.520 3.410 3.410 63,291 -0.01(-0.29%)
Oct 28, 2009 3.580 3.590 3.400 3.420 24,997 -0.14(-3.93%)
Oct 27, 2009 3.670 3.700 3.500 3.560 3,350 -0.09(-2.47%)
Oct 26, 2009 3.845 3.860 3.550 3.650 27,326 -0.14(-3.69%)
Oct 23, 2009 3.860 3.860 3.780 3.790 97,188 +0.08(+2.16%)
Oct 22, 2009 3.600 3.830 3.600 3.710 39,776 +0.11(+3.06%)
Oct 21, 2009 3.450 3.610 3.450 3.600 17,944 +0.10(+2.86%)
Oct 20, 2009 3.500 3.530 3.480 3.500 11,150 -0.08(-2.23%)
Oct 19, 2009 3.540 3.600 3.540 3.580 23,650 +0.08(+2.29%)
Oct 16, 2009 3.570 3.580 3.350 3.500 19,200 -0.05(-1.41%)
Oct 15, 2009 3.450 3.570 3.450 3.550 11,716 +0.09(+2.60%)
Oct 14, 2009 3.430 3.481 3.430 3.460 17,345 +0.01(+0.29%)
Oct 13, 2009 3.540 3.540 3.450 3.450 20,942 -0.07(-1.99%)
Oct 12, 2009 3.200 3.590 3.200 3.520 43,020 +0.29(+8.98%)
Oct 09, 2009 3.240 3.240 3.180 3.230 5,700 +0.00(+0.00%)
Oct 08, 2009 3.110 3.250 3.090 3.230 44,166 +0.17(+5.56%)
Oct 07, 2009 3.190 3.190 3.020 3.060 25,650 +0.05(+1.66%)
Oct 06, 2009 2.950 3.040 2.950 3.010 77,375 +0.07(+2.38%)
Oct 05, 2009 2.960 3.000 2.940 2.940 136,521 -0.01(-0.34%)
Oct 02, 2009 2.980 3.010 2.900 2.950 102,659 -0.02(-0.67%)
Oct 01, 2009 2.970 3.040 2.970 2.970 35,479 +0.00(+0.00%)
Sep 30, 2009 2.930 2.990 2.930 2.970 6,900 +0.01(+0.34%)
Sep 29, 2009 3.007 3.210 2.910 2.960 49,717 -0.01(-0.34%)
Sep 28, 2009 2.980 2.990 2.950 2.970 9,800 -0.02(-0.67%)
Sep 25, 2009 3.000 3.000 2.980 2.990 28,270 -0.01(-0.33%)
Sep 24, 2009 2.960 3.000 2.960 3.000 20,386 +0.01(+0.33%)
Sep 23, 2009 3.100 3.105 2.990 2.990 130,300 -0.09(-2.92%)
Sep 22, 2009 3.040 3.080 3.000 3.080 11,260 +0.09(+3.01%)
Sep 21, 2009 2.890 3.020 2.890 2.990 37,299 +0.01(+0.34%)
Sep 18, 2009 3.000 3.050 2.980 2.980 44,950 -0.03(-1.00%)
Sep 17, 2009 3.090 3.108 3.000 3.010 27,951 -0.12(-3.83%)
Sep 16, 2009 3.140 3.200 3.110 3.130 57,051 +0.00(+0.00%)
Sep 15, 2009 3.060 3.140 3.060 3.130 39,993 +0.05(+1.62%)
Sep 14, 2009 3.040 3.100 3.000 3.080 48,141 -0.02(-0.65%)
Sep 11, 2009 3.210 3.340 3.060 3.100 77,607 -0.09(-2.82%)
Sep 10, 2009 3.030 3.230 3.030 3.190 54,475 +0.20(+6.69%)
Sep 09, 2009 2.800 3.080 2.800 2.990 84,608 +0.19(+6.79%)
Sep 08, 2009 2.680 2.800 2.680 2.800 10,207 +0.12(+4.48%)
Sep 04, 2009 2.800 2.800 2.680 2.680 6,225 -0.09(-3.25%)
Sep 03, 2009 2.640 2.800 2.640 2.770 210,000 +0.17(+6.54%)
Sep 02, 2009 2.565 2.640 2.560 2.600 10,900 +0.00(+0.02%)
Sep 01, 2009 2.700 2.720 2.565 2.599 16,710 -0.07(-2.64%)
Aug 31, 2009 2.800 2.800 2.570 2.670 29,525 -0.19(-6.64%)
Aug 28, 2009 2.780 3.000 2.690 2.860 42,924 +0.14(+4.99%)
Aug 27, 2009 2.800 2.800 2.700 2.724 21,794 -0.08(-2.71%)
Aug 26, 2009 2.810 2.810 2.750 2.800 21,270 +0.05(+1.82%)
Aug 25, 2009 2.760 2.800 2.750 2.750 8,270 -0.05(-1.79%)
Aug 24, 2009 2.850 2.870 2.800 2.800 12,900 -0.05(-1.75%)
Aug 21, 2009 2.850 2.850 2.820 2.850 5,552 +0.02(+0.71%)
Aug 20, 2009 2.920 2.920 2.830 2.830 5,158 -0.02(-0.56%)
Aug 19, 2009 2.800 2.880 2.750 2.846 17,673 +0.01(+0.21%)
Aug 18, 2009 2.900 2.936 2.800 2.840 16,650 -0.05(-1.73%)
Aug 17, 2009 2.860 2.900 2.840 2.890 14,825 -0.06(-2.04%)
Aug 14, 2009 2.990 2.990 2.910 2.950 3,635 +0.00(+0.00%)
Aug 13, 2009 3.050 3.050 2.940 2.950 12,600 -0.03(-1.01%)
Aug 12, 2009 3.010 3.010 2.950 2.980 5,236 -0.03(-1.00%)
Aug 11, 2009 3.000 3.020 3.000 3.010 7,825 -0.01(-0.33%)
Aug 10, 2009 3.000 3.020 2.980 3.020 22,400 +0.02(+0.67%)
Aug 07, 2009 3.020 3.020 2.980 3.000 41,800 +0.01(+0.47%)
Aug 06, 2009 3.040 3.040 2.950 2.986 11,101 -0.04(-1.29%)
Aug 05, 2009 3.000 3.040 2.970 3.025 8,884 +0.02(+0.83%)
Aug 04, 2009 3.050 3.050 2.980 3.000 12,196 -0.04(-1.32%)
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.