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

Evolution Petroleum Corp (NY: EPM )

5.435 -0.045 (-0.82%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 5.640 6.130 5.600 6.100 36,668 +0.40(+7.02%)
May 29, 2008 6.100 6.160 5.650 5.700 42,878 -0.41(-6.71%)
May 28, 2008 6.350 6.450 5.900 6.110 50,488 -0.29(-4.53%)
May 27, 2008 6.500 6.500 6.280 6.400 46,490 +0.00(+0.00%)
May 26, 2008 6.410 6.500 6.071 6.400 0 +0.00(+0.00%)
May 23, 2008 6.410 6.500 6.071 6.400 40,978 +0.04(+0.63%)
May 22, 2008 6.900 7.000 6.310 6.360 314,444 -0.49(-7.15%)
May 21, 2008 6.790 7.150 6.743 6.850 148,060 +0.21(+3.16%)
May 20, 2008 6.350 6.739 6.270 6.640 163,487 +0.35(+5.56%)
May 19, 2008 6.040 6.390 6.000 6.290 105,090 +0.34(+5.71%)
May 16, 2008 5.700 5.950 5.700 5.950 136,962 +0.24(+4.20%)
May 15, 2008 5.710 5.740 5.350 5.710 55,430 -0.04(-0.70%)
May 14, 2008 5.750 5.820 5.500 5.750 49,292 -0.04(-0.69%)
May 13, 2008 5.918 6.000 5.790 5.790 31,471 -0.11(-1.86%)
May 12, 2008 6.140 6.140 5.839 5.900 21,240 +0.02(+0.34%)
May 09, 2008 6.090 6.090 5.750 5.880 29,755 -0.17(-2.81%)
May 08, 2008 5.900 6.060 5.800 6.050 69,580 +0.05(+0.83%)
May 07, 2008 5.800 6.050 5.630 6.000 105,760 +0.21(+3.63%)
May 06, 2008 5.100 5.860 5.090 5.790 218,921 +0.73(+14.42%)
May 05, 2008 4.990 5.070 4.990 5.060 64,023 +0.06(+1.20%)
May 02, 2008 4.980 5.020 4.980 5.000 31,922 +0.08(+1.63%)
May 01, 2008 5.030 5.030 4.810 4.920 26,923 -0.07(-1.40%)
Apr 30, 2008 4.950 5.010 4.850 4.990 17,130 +0.01(+0.20%)
Apr 29, 2008 5.090 5.170 4.870 4.980 15,875 -0.21(-4.05%)
Apr 28, 2008 5.130 5.190 5.060 5.190 19,350 +0.18(+3.57%)
Apr 25, 2008 5.040 5.150 5.011 5.011 21,900 -0.09(-1.75%)
Apr 24, 2008 5.150 5.160 4.950 5.100 18,733 -0.06(-1.16%)
Apr 23, 2008 5.210 5.250 5.021 5.160 13,200 -0.05(-0.96%)
Apr 22, 2008 5.200 5.267 5.140 5.210 23,600 +0.04(+0.77%)
Apr 21, 2008 5.100 5.170 4.910 5.170 21,644 +0.09(+1.77%)
Apr 18, 2008 5.050 5.080 4.850 5.080 20,000 +0.04(+0.79%)
Apr 17, 2008 4.900 5.040 4.810 5.040 33,958 +0.18(+3.70%)
Apr 16, 2008 4.800 4.890 4.800 4.860 10,600 +0.06(+1.25%)
Apr 15, 2008 4.700 4.870 4.700 4.800 60,700 +0.11(+2.35%)
Apr 14, 2008 4.700 4.760 4.610 4.690 41,156 -0.02(-0.42%)
Apr 11, 2008 4.700 4.760 4.680 4.710 29,800 -0.02(-0.42%)
Apr 10, 2008 4.730 4.740 4.650 4.730 14,800 +0.05(+1.07%)
Apr 09, 2008 4.540 4.740 4.470 4.680 82,000 +0.17(+3.77%)
Apr 08, 2008 4.490 4.680 4.430 4.510 100,675 +0.06(+1.35%)
Apr 07, 2008 4.300 4.470 4.300 4.450 29,150 +0.24(+5.70%)
Apr 04, 2008 4.160 4.230 4.150 4.210 8,890 +0.05(+1.20%)
Apr 03, 2008 4.080 4.233 4.080 4.160 10,200 +0.00(+0.00%)
Apr 02, 2008 4.300 4.300 4.130 4.160 12,500 -0.24(-5.45%)
Apr 01, 2008 4.180 4.400 4.180 4.400 19,700 -0.15(-3.30%)
Mar 31, 2008 4.450 4.550 4.252 4.550 33,800 +0.14(+3.17%)
Mar 28, 2008 4.360 4.450 4.310 4.410 21,000 +0.11(+2.56%)
Mar 27, 2008 4.070 4.350 4.060 4.300 22,000 +0.25(+6.17%)
Mar 26, 2008 4.100 4.100 3.970 4.050 21,600 -0.05(-1.22%)
Mar 25, 2008 3.920 4.100 3.920 4.100 13,800 +0.18(+4.59%)
Mar 24, 2008 3.850 4.055 3.850 3.920 26,350 +0.06(+1.55%)
Mar 21, 2008 4.050 4.080 3.700 3.860 25,800 +0.00(+0.00%)
Mar 20, 2008 4.050 4.080 3.700 3.860 25,800 -0.15(-3.76%)
Mar 19, 2008 4.160 4.190 4.011 4.011 24,500 -0.21(-4.95%)
Mar 18, 2008 4.070 4.260 4.070 4.220 21,800 +0.11(+2.68%)
Mar 17, 2008 4.050 4.110 4.010 4.110 16,500 -0.09(-2.14%)
Mar 14, 2008 4.390 4.450 4.200 4.200 7,800 -0.25(-5.62%)
Mar 13, 2008 3.890 4.480 3.890 4.450 65,300 +0.44(+10.97%)
Mar 12, 2008 3.730 4.130 3.730 4.010 23,100 -0.08(-1.95%)
Mar 11, 2008 3.850 4.090 3.770 4.090 19,600 +0.33(+8.78%)
Mar 10, 2008 4.006 4.006 3.590 3.760 170,600 -0.23(-5.76%)
Mar 07, 2008 4.030 4.170 3.980 3.990 56,800 -0.25(-5.90%)
Mar 06, 2008 4.150 4.250 4.130 4.240 2,300 +0.10(+2.41%)
Mar 05, 2008 4.300 4.330 4.000 4.140 45,856 -0.27(-6.12%)
Mar 04, 2008 4.420 4.500 4.120 4.410 56,000 -0.14(-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.