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 (%)
May 30, 2008 3.246 3.528 3.223 3.511 63,704 +0.23(+7.02%)
May 29, 2008 3.511 3.546 3.252 3.281 74,493 -0.24(-6.71%)
May 28, 2008 3.655 3.713 3.396 3.517 87,714 -0.17(-4.53%)
May 27, 2008 3.741 3.741 3.615 3.684 80,768 +0.00(+0.00%)
May 26, 2008 3.690 3.741 3.495 3.684 0 +0.00(+0.00%)
May 23, 2008 3.690 3.741 3.495 3.684 71,192 +0.02(+0.63%)
May 22, 2008 3.972 4.029 3.632 3.661 546,292 -0.28(-7.15%)
May 21, 2008 3.908 4.116 3.881 3.943 257,228 +0.12(+3.16%)
May 20, 2008 3.655 3.879 3.609 3.822 284,030 +0.20(+5.56%)
May 19, 2008 3.477 3.678 3.454 3.620 182,575 +0.20(+5.71%)
May 16, 2008 3.281 3.425 3.281 3.425 237,948 +0.14(+4.20%)
May 15, 2008 3.287 3.304 3.079 3.287 96,300 -0.02(-0.70%)
May 14, 2008 3.310 3.350 3.166 3.310 85,636 -0.02(-0.69%)
May 13, 2008 3.406 3.454 3.333 3.333 54,675 -0.06(-1.86%)
May 12, 2008 3.534 3.534 3.361 3.396 36,900 +0.01(+0.34%)
May 09, 2008 3.505 3.505 3.310 3.385 51,694 -0.10(-2.81%)
May 08, 2008 3.396 3.488 3.338 3.482 120,883 +0.03(+0.83%)
May 07, 2008 3.338 3.482 3.241 3.454 183,739 +0.12(+3.63%)
May 06, 2008 2.936 3.373 2.930 3.333 380,337 +0.42(+14.42%)
May 05, 2008 2.872 2.918 2.872 2.913 111,229 +0.03(+1.20%)
May 02, 2008 2.866 2.889 2.866 2.878 55,459 +0.05(+1.63%)
May 01, 2008 2.895 2.895 2.769 2.832 46,774 -0.04(-1.40%)
Apr 30, 2008 2.849 2.884 2.792 2.872 29,760 +0.01(+0.20%)
Apr 29, 2008 2.930 2.976 2.803 2.866 27,580 -0.12(-4.05%)
Apr 28, 2008 2.953 2.987 2.913 2.987 33,617 +0.10(+3.57%)
Apr 25, 2008 2.901 2.964 2.884 2.884 38,047 -0.05(-1.75%)
Apr 24, 2008 2.964 2.970 2.849 2.936 32,545 -0.03(-1.16%)
Apr 23, 2008 2.999 3.022 2.890 2.970 22,932 -0.03(-0.96%)
Apr 22, 2008 2.993 3.032 2.959 2.999 41,000 +0.02(+0.77%)
Apr 21, 2008 2.936 2.976 2.826 2.976 37,602 +0.05(+1.77%)
Apr 18, 2008 2.907 2.924 2.792 2.924 34,746 +0.02(+0.79%)
Apr 17, 2008 2.820 2.901 2.769 2.901 58,996 +0.10(+3.70%)
Apr 16, 2008 2.763 2.815 2.763 2.797 18,415 +0.03(+1.25%)
Apr 15, 2008 2.705 2.803 2.705 2.763 105,455 +0.06(+2.35%)
Apr 14, 2008 2.705 2.740 2.654 2.700 71,501 -0.01(-0.42%)
Apr 11, 2008 2.705 2.740 2.694 2.711 51,772 -0.01(-0.42%)
Apr 10, 2008 2.723 2.728 2.677 2.723 25,712 +0.03(+1.07%)
Apr 09, 2008 2.613 2.728 2.573 2.694 142,460 +0.10(+3.77%)
Apr 08, 2008 2.584 2.694 2.550 2.596 174,905 +0.03(+1.35%)
Apr 07, 2008 2.475 2.573 2.475 2.561 50,643 +0.14(+5.70%)
Apr 04, 2008 2.394 2.435 2.389 2.423 15,444 +0.03(+1.20%)
Apr 03, 2008 2.348 2.437 2.348 2.395 17,720 +0.00(+0.00%)
Apr 02, 2008 2.475 2.475 2.377 2.394 21,716 -0.14(-5.45%)
Apr 01, 2008 2.406 2.533 2.406 2.533 34,225 -0.09(-3.30%)
Mar 31, 2008 2.561 2.619 2.448 2.619 58,721 +0.08(+3.17%)
Mar 28, 2008 2.510 2.561 2.481 2.538 36,483 +0.06(+2.56%)
Mar 27, 2008 2.343 2.504 2.337 2.475 38,221 +0.14(+6.17%)
Mar 26, 2008 2.360 2.360 2.285 2.331 37,526 -0.03(-1.22%)
Mar 25, 2008 2.256 2.360 2.256 2.360 23,975 +0.10(+4.59%)
Mar 24, 2008 2.216 2.334 2.216 2.256 45,778 +0.03(+1.55%)
Mar 21, 2008 2.331 2.348 2.130 2.222 44,823 +0.00(+0.00%)
Mar 20, 2008 2.331 2.348 2.130 2.222 44,823 -0.09(-3.76%)
Mar 19, 2008 2.394 2.412 2.309 2.309 42,564 -0.12(-4.95%)
Mar 18, 2008 2.343 2.452 2.343 2.429 37,873 +0.06(+2.68%)
Mar 17, 2008 2.331 2.366 2.308 2.366 28,665 -0.05(-2.14%)
Mar 14, 2008 2.527 2.561 2.417 2.417 13,551 -0.14(-5.62%)
Mar 13, 2008 2.239 2.579 2.239 2.561 113,447 +0.25(+10.97%)
Mar 12, 2008 2.147 2.377 2.147 2.308 40,132 -0.05(-1.95%)
Mar 11, 2008 2.216 2.354 2.170 2.354 34,051 +0.19(+8.78%)
Mar 10, 2008 2.306 2.306 2.066 2.164 296,388 -0.13(-5.76%)
Mar 07, 2008 2.320 2.400 2.291 2.297 98,680 -0.14(-5.90%)
Mar 06, 2008 2.389 2.446 2.377 2.440 3,995 +0.06(+2.41%)
Mar 05, 2008 2.475 2.492 2.302 2.383 79,666 -0.16(-6.12%)
Mar 04, 2008 2.544 2.590 2.372 2.538 97,290 -0.08(-3.08%)
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.