Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2007 2.240 2.240 2.150 2.150 26,300 -0.08(-3.59%)
Aug 30, 2007 2.250 2.250 2.200 2.230 28,100 -0.02(-0.89%)
Aug 29, 2007 2.300 2.300 2.200 2.250 155,400 -0.02(-0.88%)
Aug 28, 2007 2.350 2.350 2.270 2.270 14,600 -0.06(-2.58%)
Aug 27, 2007 2.350 2.350 2.330 2.330 16,500 -0.02(-0.85%)
Aug 24, 2007 2.390 2.390 2.300 2.350 24,600 -0.05(-2.08%)
Aug 23, 2007 2.350 2.450 2.350 2.400 20,100 +0.05(+2.13%)
Aug 22, 2007 2.330 2.390 2.300 2.350 20,900 +0.05(+2.17%)
Aug 21, 2007 2.360 2.410 2.300 2.300 17,400 -0.06(-2.54%)
Aug 20, 2007 2.560 2.570 2.350 2.360 16,300 +0.03(+1.29%)
Aug 17, 2007 2.210 2.380 2.210 2.330 8,900 -0.03(-1.07%)
Aug 16, 2007 2.410 2.423 1.910 2.355 32,400 -0.05(-2.27%)
Aug 15, 2007 2.590 2.620 2.410 2.410 30,300 -0.17(-6.59%)
Aug 14, 2007 2.600 2.640 2.540 2.580 9,600 +0.05(+1.98%)
Aug 13, 2007 2.590 2.590 2.530 2.530 18,500 +0.03(+1.20%)
Aug 10, 2007 2.750 2.750 2.500 2.500 29,900 -0.25(-9.09%)
Aug 09, 2007 2.700 2.790 2.630 2.750 16,200 +0.01(+0.36%)
Aug 08, 2007 2.880 2.880 2.682 2.740 18,200 -0.04(-1.44%)
Aug 07, 2007 2.579 2.800 2.510 2.780 31,300 +0.26(+10.32%)
Aug 06, 2007 2.690 2.690 2.500 2.520 19,300 -0.09(-3.45%)
Aug 03, 2007 2.600 2.610 2.600 2.610 17,000 +0.00(+0.00%)
Aug 02, 2007 2.700 2.750 2.600 2.610 16,600 -0.09(-3.33%)
Aug 01, 2007 2.750 2.750 2.700 2.700 6,800 -0.06(-2.17%)
Jul 31, 2007 2.800 2.800 2.760 2.760 19,700 -0.03(-1.08%)
Jul 30, 2007 2.850 2.850 2.790 2.790 45,700 -0.06(-2.10%)
Jul 27, 2007 3.000 3.000 2.800 2.850 66,000 -0.04(-1.38%)
Jul 26, 2007 2.950 2.950 2.870 2.890 16,800 -0.11(-3.67%)
Jul 25, 2007 2.990 3.040 2.950 3.000 31,400 -0.02(-0.63%)
Jul 24, 2007 2.950 3.020 2.910 3.019 12,400 +0.07(+2.34%)
Jul 23, 2007 3.040 3.040 2.900 2.950 30,700 -0.06(-1.99%)
Jul 20, 2007 3.000 3.010 2.965 3.010 5,200 -0.02(-0.66%)
Jul 19, 2007 3.040 3.050 3.010 3.030 6,300 +0.00(+0.00%)
Jul 18, 2007 3.010 3.040 3.010 3.030 4,300 -0.01(-0.33%)
Jul 17, 2007 3.090 3.090 3.020 3.040 13,500 +0.03(+1.00%)
Jul 16, 2007 3.080 3.120 3.010 3.010 17,300 -0.01(-0.33%)
Jul 13, 2007 2.960 3.050 2.950 3.020 30,400 +0.00(+0.00%)
Jul 12, 2007 2.980 3.020 2.980 3.020 32,600 +0.06(+2.03%)
Jul 11, 2007 3.000 3.030 2.950 2.960 32,100 -0.04(-1.33%)
Jul 10, 2007 3.000 3.010 2.950 3.000 17,900 +0.00(+0.00%)
Jul 09, 2007 2.989 3.240 2.950 3.000 54,800 +0.01(+0.33%)
Jul 06, 2007 2.960 3.050 2.950 2.990 23,600 -0.06(-1.97%)
Jul 05, 2007 3.010 3.080 2.980 3.050 20,100 +0.01(+0.33%)
Jul 03, 2007 3.120 3.120 2.990 3.040 23,100 -0.09(-2.88%)
Jul 02, 2007 3.130 3.150 3.060 3.130 19,300 +0.09(+2.96%)
Jun 29, 2007 3.000 3.050 2.990 3.040 8,300 +0.13(+4.47%)
Jun 28, 2007 2.910 2.980 2.850 2.910 23,500 +0.02(+0.70%)
Jun 27, 2007 2.920 2.930 2.850 2.890 22,700 -0.01(-0.35%)
Jun 26, 2007 2.990 3.000 2.900 2.900 17,500 -0.15(-4.92%)
Jun 25, 2007 3.090 3.120 3.040 3.050 14,700 +0.02(+0.66%)
Jun 22, 2007 3.050 3.050 3.020 3.030 2,700 +0.08(+2.68%)
Jun 21, 2007 2.960 3.090 2.900 2.951 31,500 -0.10(-3.25%)
Jun 20, 2007 3.130 3.130 2.990 3.050 12,900 -0.03(-0.98%)
Jun 19, 2007 3.100 3.120 3.050 3.080 11,100 -0.07(-2.22%)
Jun 18, 2007 3.020 3.150 3.010 3.150 44,900 +0.11(+3.62%)
Jun 15, 2007 3.100 3.100 2.950 3.040 3,700 -0.04(-1.45%)
Jun 14, 2007 3.020 3.100 2.980 3.085 33,800 +0.06(+2.15%)
Jun 13, 2007 2.990 3.039 2.900 3.020 53,200 +0.02(+0.67%)
Jun 12, 2007 3.060 3.060 3.000 3.000 24,600 -0.01(-0.33%)
Jun 11, 2007 3.020 3.040 3.010 3.010 18,100 -0.03(-0.97%)
Jun 08, 2007 3.030 3.079 3.000 3.039 40,300 -0.13(-4.12%)
Jun 07, 2007 3.170 3.180 3.170 3.170 7,500 -0.01(-0.38%)
Jun 06, 2007 3.190 3.200 3.170 3.182 26,700 +0.00(+0.07%)
Jun 05, 2007 3.120 3.230 3.120 3.180 19,100 +0.02(+0.63%)
Jun 04, 2007 3.120 3.160 3.010 3.160 20,730 +0.12(+3.95%)
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.