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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2015 4.157 4.281 4.042 4.275 93,728 +0.15(+3.60%)
Oct 29, 2015 4.033 4.145 4.021 4.126 83,996 +0.06(+1.37%)
Oct 28, 2015 3.773 4.083 3.739 4.070 85,479 +0.30(+7.88%)
Oct 27, 2015 3.872 3.897 3.760 3.773 58,770 -0.15(-3.94%)
Oct 26, 2015 4.126 4.126 3.897 3.928 39,430 -0.24(-5.65%)
Oct 23, 2015 4.169 4.268 4.101 4.163 67,263 -0.06(-1.47%)
Oct 22, 2015 4.014 4.281 4.014 4.225 60,358 +0.20(+5.08%)
Oct 21, 2015 4.176 4.231 4.008 4.021 71,176 -0.18(-4.28%)
Oct 20, 2015 4.169 4.250 4.157 4.200 45,445 +0.03(+0.74%)
Oct 19, 2015 4.213 4.262 4.151 4.169 47,406 -0.06(-1.46%)
Oct 16, 2015 4.287 4.287 4.089 4.231 48,313 -0.02(-0.58%)
Oct 15, 2015 4.095 4.299 4.095 4.256 84,789 +0.17(+4.09%)
Oct 14, 2015 4.045 4.138 4.027 4.089 28,862 +0.06(+1.38%)
Oct 13, 2015 4.039 4.151 4.027 4.033 68,230 -0.04(-0.91%)
Oct 12, 2015 4.182 4.237 4.027 4.070 79,019 -0.11(-2.67%)
Oct 09, 2015 4.299 4.368 4.151 4.182 75,002 -0.07(-1.60%)
Oct 08, 2015 4.299 4.324 4.244 4.250 142,639 -0.06(-1.29%)
Oct 07, 2015 4.244 4.324 4.052 4.306 190,186 +0.09(+2.06%)
Oct 06, 2015 3.822 4.219 3.810 4.219 214,839 +0.46(+12.19%)
Oct 05, 2015 3.680 3.779 3.593 3.760 223,730 +0.14(+3.94%)
Oct 02, 2015 3.407 3.618 3.407 3.618 172,919 +0.17(+4.85%)
Oct 01, 2015 3.451 3.649 3.407 3.451 63,249 +0.01(+0.36%)
Sep 30, 2015 3.624 3.699 3.407 3.438 259,551 -0.18(-4.97%)
Sep 29, 2015 3.630 3.680 3.575 3.618 58,673 +0.00(+0.00%)
Sep 28, 2015 3.649 3.668 3.612 3.618 80,927 -0.03(-0.85%)
Sep 25, 2015 3.723 3.723 3.624 3.649 76,398 -0.02(-0.67%)
Sep 24, 2015 3.624 3.767 3.624 3.674 134,287 -0.03(-0.84%)
Sep 23, 2015 3.754 3.810 3.674 3.705 149,176 +0.01(+0.34%)
Sep 22, 2015 3.581 3.717 3.575 3.692 40,270 +0.09(+2.41%)
Sep 21, 2015 3.562 3.723 3.562 3.606 47,059 +0.07(+2.11%)
Sep 18, 2015 3.630 3.785 3.488 3.531 284,723 -0.16(-4.36%)
Sep 17, 2015 3.655 3.791 3.655 3.692 140,389 +0.02(+0.68%)
Sep 16, 2015 3.525 3.717 3.525 3.668 83,533 +0.12(+3.50%)
Sep 15, 2015 3.457 3.593 3.457 3.544 90,256 +0.09(+2.51%)
Sep 14, 2015 3.513 3.513 3.339 3.457 54,708 -0.04(-1.06%)
Sep 11, 2015 3.525 3.543 3.408 3.494 36,246 -0.12(-3.23%)
Sep 10, 2015 3.414 3.611 3.414 3.611 135,828 +0.25(+7.50%)
Sep 09, 2015 3.402 3.439 3.310 3.359 127,245 +0.04(+1.11%)
Sep 08, 2015 3.439 3.525 3.230 3.322 171,740 -0.06(-1.81%)
Sep 04, 2015 3.298 3.384 3.384 3.384 56,182 +0.03(+0.92%)
Sep 03, 2015 3.512 3.549 3.310 3.353 77,803 -0.15(-4.38%)
Sep 02, 2015 3.531 3.531 3.298 3.506 92,489 +0.02(+0.71%)
Sep 01, 2015 3.519 3.586 3.433 3.482 131,580 -0.12(-3.41%)
Aug 31, 2015 3.371 3.605 3.236 3.605 140,480 +0.20(+5.96%)
Aug 28, 2015 3.107 3.433 3.076 3.402 167,171 +0.25(+7.99%)
Aug 27, 2015 3.113 3.175 3.058 3.150 172,043 +0.06(+1.99%)
Aug 26, 2015 2.837 3.175 2.512 3.089 265,037 +0.32(+11.53%)
Aug 25, 2015 2.831 2.831 2.683 2.769 177,463 +0.00(+0.00%)
Aug 24, 2015 2.800 2.905 2.714 2.769 155,654 -0.19(-6.43%)
Aug 21, 2015 2.530 3.027 2.469 2.960 195,615 +0.04(+1.47%)
Aug 20, 2015 2.929 3.052 2.917 2.917 109,857 -0.04(-1.25%)
Aug 19, 2015 3.107 3.107 2.905 2.954 107,075 -0.16(-5.13%)
Aug 18, 2015 3.119 3.193 3.046 3.113 124,060 -0.03(-0.98%)
Aug 17, 2015 3.070 3.224 3.058 3.144 37,513 +0.06(+1.79%)
Aug 14, 2015 3.058 3.162 3.034 3.089 85,265 +0.01(+0.20%)
Aug 13, 2015 3.279 3.279 2.991 3.083 92,000 -0.23(-6.86%)
Aug 12, 2015 3.279 3.377 3.218 3.310 75,994 +0.00(+0.00%)
Aug 11, 2015 3.267 3.350 3.212 3.310 49,766 -0.02(-0.74%)
Aug 10, 2015 3.193 3.377 3.089 3.334 124,594 +0.15(+4.62%)
Aug 07, 2015 3.261 3.408 3.138 3.187 76,846 -0.12(-3.53%)
Aug 06, 2015 3.162 3.359 3.064 3.304 67,757 +0.16(+5.08%)
Aug 05, 2015 3.341 3.341 3.034 3.144 155,757 -0.01(-0.19%)
Aug 04, 2015 3.144 3.255 3.095 3.150 123,078 -0.01(-0.19%)
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.