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 29, 2010 4.640 4.670 4.510 4.530 68,348 -0.14(-2.95%)
Jan 28, 2010 4.660 4.770 4.520 4.668 70,200 +0.07(+1.48%)
Jan 27, 2010 4.560 4.616 4.560 4.600 4,600 +0.00(+0.00%)
Jan 26, 2010 4.640 4.750 4.440 4.600 36,536 -0.05(-1.08%)
Jan 25, 2010 4.650 4.700 4.604 4.650 24,946 +0.03(+0.65%)
Jan 22, 2010 4.620 4.671 4.580 4.620 52,921 -0.02(-0.43%)
Jan 21, 2010 4.670 4.674 4.620 4.640 22,784 +0.04(+0.87%)
Jan 20, 2010 4.600 4.640 4.570 4.600 25,310 -0.03(-0.65%)
Jan 19, 2010 4.450 4.630 4.360 4.630 20,113 +0.16(+3.58%)
Jan 15, 2010 4.560 4.470 4.470 4.470 58,300 -0.07(-1.53%)
Jan 14, 2010 4.530 4.560 4.524 4.540 19,768 -0.02(-0.45%)
Jan 13, 2010 4.520 4.560 4.520 4.560 26,923 +0.00(+0.00%)
Jan 12, 2010 4.590 4.600 4.540 4.560 16,053 -0.01(-0.22%)
Jan 11, 2010 4.590 4.590 4.540 4.570 44,305 +0.05(+1.11%)
Jan 08, 2010 4.650 4.660 4.410 4.520 47,100 +0.09(+2.03%)
Jan 07, 2010 4.600 4.600 4.410 4.430 29,256 -0.17(-3.70%)
Jan 06, 2010 4.560 4.710 4.560 4.600 37,166 +0.03(+0.62%)
Jan 05, 2010 4.670 4.700 4.510 4.572 38,292 -0.10(-2.11%)
Jan 04, 2010 4.390 4.670 4.390 4.670 18,854 +0.30(+6.77%)
Dec 31, 2009 4.310 4.374 4.374 4.374 13,900 -0.07(-1.66%)
Dec 30, 2009 4.490 4.535 4.430 4.448 5,221 -0.02(-0.41%)
Dec 29, 2009 4.580 4.670 4.460 4.466 30,277 -0.09(-1.93%)
Dec 28, 2009 4.440 4.600 4.440 4.554 32,300 +0.04(+0.98%)
Dec 24, 2009 4.280 4.570 4.280 4.510 25,644 +0.19(+4.40%)
Dec 23, 2009 4.030 4.367 4.030 4.320 35,969 +0.21(+5.11%)
Dec 22, 2009 4.130 4.150 4.030 4.110 6,901 -0.01(-0.24%)
Dec 21, 2009 3.910 4.160 3.910 4.120 20,842 +0.21(+5.37%)
Dec 18, 2009 4.020 4.032 3.910 3.910 23,800 -0.04(-1.01%)
Dec 17, 2009 3.950 4.023 3.950 3.950 53,900 -0.05(-1.25%)
Dec 16, 2009 4.010 4.050 4.000 4.000 59,902 -0.01(-0.25%)
Dec 15, 2009 4.050 4.100 4.010 4.010 21,100 -0.05(-1.23%)
Dec 14, 2009 3.750 4.060 3.750 4.060 53,312 +0.07(+1.75%)
Dec 11, 2009 3.960 4.010 3.950 3.990 27,617 -0.01(-0.25%)
Dec 10, 2009 4.000 4.010 3.970 4.000 55,277 +0.03(+0.76%)
Dec 09, 2009 4.000 4.000 3.850 3.970 29,343 +0.11(+2.85%)
Dec 08, 2009 3.770 3.870 3.760 3.860 27,999 +0.07(+1.85%)
Dec 07, 2009 3.950 3.950 3.770 3.790 28,500 -0.17(-4.29%)
Dec 04, 2009 4.000 4.040 3.960 3.960 63,425 -0.01(-0.25%)
Dec 03, 2009 3.950 4.000 3.950 3.970 30,993 -0.02(-0.50%)
Dec 02, 2009 4.000 4.000 3.950 3.990 24,344 +0.00(+0.00%)
Dec 01, 2009 3.850 4.100 3.850 3.990 21,747 +0.14(+3.64%)
Nov 30, 2009 3.900 3.980 3.780 3.850 30,495 -0.07(-1.74%)
Nov 27, 2009 3.900 4.000 3.783 3.918 3,488 -0.03(-0.81%)
Nov 25, 2009 4.000 4.000 3.950 3.950 9,750 -0.04(-1.00%)
Nov 24, 2009 3.980 4.060 3.980 3.990 16,172 -0.03(-0.74%)
Nov 23, 2009 4.020 4.050 3.990 4.020 15,240 +0.04(+1.01%)
Nov 20, 2009 4.000 4.000 3.920 3.980 38,833 +0.04(+1.02%)
Nov 19, 2009 4.000 4.000 3.910 3.940 22,050 -0.02(-0.51%)
Nov 18, 2009 4.060 4.430 3.800 3.960 99,062 -0.05(-1.25%)
Nov 17, 2009 4.500 4.500 4.010 4.010 119,677 -0.39(-8.86%)
Nov 16, 2009 3.850 4.500 3.850 4.400 159,016 +0.31(+7.58%)
Nov 13, 2009 3.810 4.320 3.731 4.090 252,164 +0.50(+13.93%)
Nov 12, 2009 3.670 3.670 3.590 3.590 10,619 -0.06(-1.64%)
Nov 11, 2009 3.630 3.690 3.500 3.650 24,475 +0.07(+1.96%)
Nov 10, 2009 3.740 3.740 3.550 3.580 14,700 -0.02(-0.56%)
Nov 09, 2009 3.400 3.600 3.400 3.600 28,596 +0.20(+5.88%)
Nov 06, 2009 3.367 3.400 3.360 3.400 5,329 +0.00(+0.00%)
Nov 05, 2009 3.363 3.500 3.300 3.400 24,513 +0.06(+1.80%)
Nov 04, 2009 3.430 3.440 3.340 3.340 47,571 -0.09(-2.62%)
Nov 03, 2009 3.450 3.450 3.390 3.430 66,800 +0.02(+0.59%)
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.