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 (%)
Feb 29, 2016 4.360 4.390 4.260 4.320 52,341 -0.02(-0.46%)
Feb 26, 2016 4.250 4.570 4.160 4.340 92,387 +0.13(+3.09%)
Feb 25, 2016 4.090 4.230 3.887 4.210 47,710 +0.08(+1.94%)
Feb 24, 2016 4.110 4.220 3.930 4.130 52,739 -0.08(-1.90%)
Feb 23, 2016 4.390 4.450 4.130 4.210 62,416 -0.21(-4.75%)
Feb 22, 2016 4.300 4.480 4.230 4.420 53,574 +0.18(+4.25%)
Feb 19, 2016 4.460 4.470 4.190 4.240 292,118 -0.24(-5.36%)
Feb 18, 2016 4.500 4.510 4.370 4.480 126,901 -0.03(-0.67%)
Feb 17, 2016 4.440 4.510 4.350 4.510 143,927 +0.07(+1.58%)
Feb 16, 2016 4.500 4.500 4.350 4.440 47,695 -0.01(-0.22%)
Feb 12, 2016 4.470 4.450 4.450 4.450 28,400 +0.04(+0.91%)
Feb 11, 2016 4.350 4.497 4.180 4.410 46,638 -0.04(-0.90%)
Feb 10, 2016 4.460 4.700 4.360 4.450 70,300 -0.01(-0.22%)
Feb 09, 2016 4.710 4.710 4.350 4.460 54,348 -0.35(-7.28%)
Feb 08, 2016 4.320 4.870 4.320 4.810 73,123 +0.38(+8.58%)
Feb 05, 2016 4.680 4.747 4.430 4.430 145,355 -0.31(-6.54%)
Feb 04, 2016 4.550 4.770 4.550 4.740 77,991 -0.01(-0.21%)
Feb 03, 2016 4.530 4.750 4.400 4.750 34,582 +0.30(+6.74%)
Feb 02, 2016 4.420 4.540 4.330 4.450 34,927 -0.07(-1.55%)
Feb 01, 2016 4.720 4.730 4.440 4.520 29,314 -0.14(-3.00%)
Jan 29, 2016 4.470 4.690 4.470 4.660 52,027 +0.17(+3.79%)
Jan 28, 2016 4.360 4.600 4.360 4.490 48,452 +0.26(+6.15%)
Jan 27, 2016 4.220 4.410 4.110 4.230 46,344 +0.02(+0.48%)
Jan 26, 2016 4.130 4.360 4.000 4.210 49,018 +0.16(+3.95%)
Jan 25, 2016 4.300 4.415 4.040 4.050 43,112 -0.28(-6.47%)
Jan 22, 2016 4.280 4.400 4.250 4.330 72,083 +0.17(+4.09%)
Jan 21, 2016 3.830 4.220 3.830 4.160 62,966 +0.26(+6.67%)
Jan 20, 2016 3.740 3.920 3.600 3.900 129,910 +0.07(+1.83%)
Jan 19, 2016 3.940 3.950 3.770 3.830 87,676 -0.09(-2.30%)
Jan 15, 2016 3.810 3.920 3.920 3.920 141,000 -0.03(-0.76%)
Jan 14, 2016 3.890 4.000 3.800 3.950 92,230 +0.07(+1.80%)
Jan 13, 2016 4.010 4.100 3.799 3.880 96,240 -0.13(-3.24%)
Jan 12, 2016 4.350 4.350 3.960 4.010 133,143 -0.20(-4.75%)
Jan 11, 2016 4.370 4.430 4.190 4.210 77,969 -0.23(-5.18%)
Jan 08, 2016 4.470 4.520 4.210 4.440 130,861 -0.04(-0.89%)
Jan 07, 2016 4.550 4.700 4.460 4.480 60,018 -0.22(-4.68%)
Jan 06, 2016 4.670 4.790 4.660 4.700 52,872 -0.04(-0.84%)
Jan 05, 2016 4.730 4.790 4.530 4.740 52,325 -0.01(-0.21%)
Jan 04, 2016 4.840 4.880 4.610 4.750 51,350 -0.06(-1.25%)
Dec 31, 2015 4.860 4.810 4.810 4.810 86,900 -0.05(-1.03%)
Dec 30, 2015 4.820 4.910 4.780 4.860 104,355 -0.07(-1.42%)
Dec 29, 2015 4.990 5.080 4.850 4.930 78,898 -0.01(-0.20%)
Dec 28, 2015 4.860 4.970 4.860 4.940 138,699 -0.03(-0.60%)
Dec 24, 2015 5.000 4.970 4.970 4.970 47,500 -0.03(-0.60%)
Dec 23, 2015 4.970 5.010 4.730 5.000 145,959 +0.03(+0.60%)
Dec 22, 2015 4.970 5.010 4.890 4.970 92,303 +0.01(+0.20%)
Dec 21, 2015 4.800 5.050 4.800 4.960 58,799 +0.16(+3.33%)
Dec 18, 2015 4.990 5.300 4.700 4.800 230,934 -0.20(-4.00%)
Dec 17, 2015 5.300 5.410 4.880 5.000 61,415 -0.34(-6.37%)
Dec 16, 2015 5.340 5.420 5.200 5.340 190,070 +0.00(+0.00%)
Dec 15, 2015 5.150 5.390 5.070 5.340 48,366 +0.11(+2.10%)
Dec 14, 2015 5.420 5.600 5.184 5.230 87,825 -0.03(-0.57%)
Dec 11, 2015 5.270 5.350 5.220 5.260 72,810 -0.27(-4.88%)
Dec 10, 2015 5.760 5.760 5.230 5.530 157,048 -0.27(-4.66%)
Dec 09, 2015 5.660 5.980 5.660 5.800 30,750 -0.01(-0.17%)
Dec 08, 2015 5.850 5.970 5.680 5.810 129,354 -0.10(-1.69%)
Dec 07, 2015 5.950 5.950 5.681 5.910 91,075 -0.09(-1.50%)
Dec 04, 2015 6.020 6.080 5.930 6.000 61,519 -0.07(-1.15%)
Dec 03, 2015 6.150 6.250 6.060 6.070 32,553 -0.02(-0.33%)
Dec 02, 2015 6.400 6.450 6.030 6.090 84,996 -0.37(-5.73%)
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.