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 (%)
Mar 30, 2007 2.560 2.620 2.520 2.560 38,100 -0.04(-1.54%)
Mar 29, 2007 2.600 2.600 2.568 2.600 11,500 +0.00(+0.00%)
Mar 28, 2007 2.670 2.710 2.590 2.600 29,400 -0.07(-2.62%)
Mar 27, 2007 2.710 2.760 2.600 2.670 27,100 -0.03(-1.11%)
Mar 26, 2007 2.580 2.780 2.580 2.700 22,400 +0.13(+5.06%)
Mar 23, 2007 2.740 2.740 2.570 2.570 22,000 -0.18(-6.55%)
Mar 22, 2007 2.800 2.803 2.750 2.750 24,000 -0.05(-1.79%)
Mar 21, 2007 2.800 2.820 2.800 2.800 48,900 -0.01(-0.36%)
Mar 20, 2007 2.810 2.840 2.750 2.810 37,100 -0.04(-1.40%)
Mar 19, 2007 2.860 2.860 2.840 2.850 5,400 +0.00(+0.00%)
Mar 16, 2007 2.950 2.950 2.800 2.850 41,100 +0.05(+1.79%)
Mar 15, 2007 2.910 2.910 2.600 2.800 18,400 -0.18(-6.04%)
Mar 14, 2007 3.000 3.040 2.980 2.980 43,800 -0.01(-0.33%)
Mar 13, 2007 2.950 3.040 2.980 2.990 52,400 +0.04(+1.36%)
Mar 12, 2007 2.940 3.020 2.900 2.950 70,800 +0.02(+0.68%)
Mar 09, 2007 2.950 2.980 2.910 2.930 70,600 +0.01(+0.34%)
Mar 08, 2007 2.920 2.950 2.910 2.920 29,000 +0.00(+0.00%)
Mar 07, 2007 2.950 2.970 2.890 2.920 60,500 +0.00(+0.00%)
Mar 06, 2007 2.840 2.940 2.820 2.920 99,100 +0.11(+3.91%)
Mar 05, 2007 2.800 2.850 2.790 2.810 98,300 +0.01(+0.36%)
Mar 02, 2007 2.760 2.800 2.710 2.800 41,600 +0.10(+3.70%)
Mar 01, 2007 2.600 2.700 2.560 2.700 18,396 +0.06(+2.27%)
Feb 28, 2007 2.750 2.790 2.630 2.640 35,000 -0.11(-4.00%)
Feb 27, 2007 2.760 2.830 2.680 2.750 72,200 -0.05(-1.79%)
Feb 26, 2007 2.680 2.849 2.679 2.800 47,480 +0.13(+4.87%)
Feb 23, 2007 2.630 2.670 2.630 2.670 19,000 +0.17(+6.80%)
Feb 22, 2007 2.520 2.560 2.490 2.500 9,900 -0.02(-0.79%)
Feb 21, 2007 2.570 2.580 2.510 2.520 5,500 +0.02(+0.80%)
Feb 20, 2007 2.560 2.590 2.480 2.500 40,400 -0.09(-3.47%)
Feb 16, 2007 2.530 2.600 2.530 2.590 15,300 +0.08(+3.19%)
Feb 15, 2007 2.570 2.587 2.500 2.510 12,900 -0.05(-1.95%)
Feb 14, 2007 2.610 2.700 2.560 2.560 10,800 -0.14(-5.19%)
Feb 13, 2007 2.570 2.700 2.570 2.700 1,200 +0.08(+3.09%)
Feb 12, 2007 2.600 2.640 2.580 2.619 9,200 -0.09(-3.36%)
Feb 09, 2007 2.790 2.800 2.700 2.710 35,200 -0.05(-1.81%)
Feb 08, 2007 2.580 2.830 2.580 2.760 27,000 +0.20(+7.81%)
Feb 07, 2007 2.790 2.790 2.560 2.560 2,700 -0.14(-5.19%)
Feb 06, 2007 2.570 2.730 2.510 2.700 12,700 +0.17(+6.72%)
Feb 05, 2007 2.570 2.570 2.420 2.530 8,800 -0.03(-1.35%)
Feb 02, 2007 2.510 2.570 2.510 2.564 2,600 +0.04(+1.73%)
Feb 01, 2007 2.510 2.570 2.500 2.521 19,500 +0.01(+0.44%)
Jan 31, 2007 2.610 2.690 2.510 2.510 37,500 -0.10(-3.83%)
Jan 30, 2007 2.650 2.700 2.610 2.610 19,900 -0.09(-3.33%)
Jan 29, 2007 2.690 2.700 2.610 2.700 20,100 -0.00(-0.02%)
Jan 26, 2007 2.800 2.839 2.660 2.700 26,300 -0.11(-3.90%)
Jan 25, 2007 2.880 2.940 2.750 2.810 16,800 +0.05(+1.81%)
Jan 24, 2007 2.800 2.900 2.730 2.760 4,900 -0.08(-2.82%)
Jan 23, 2007 2.850 2.850 2.750 2.840 11,700 -0.05(-1.73%)
Jan 22, 2007 2.850 2.950 2.800 2.890 31,200 +0.10(+3.58%)
Jan 19, 2007 2.740 2.790 2.730 2.790 12,000 +0.14(+5.28%)
Jan 18, 2007 2.780 2.780 2.649 2.650 14,900 -0.10(-3.64%)
Jan 17, 2007 2.900 2.940 2.700 2.750 38,500 -0.15(-5.17%)
Jan 16, 2007 2.700 2.900 2.700 2.900 6,700 +0.25(+9.43%)
Jan 12, 2007 2.720 2.720 2.560 2.650 31,100 +0.03(+1.15%)
Jan 11, 2007 2.760 2.760 2.610 2.620 12,100 -0.22(-7.75%)
Jan 10, 2007 2.920 2.920 2.600 2.840 41,500 -0.08(-2.74%)
Jan 09, 2007 2.930 2.990 2.880 2.920 39,500 -0.03(-1.02%)
Jan 08, 2007 2.960 3.240 2.860 2.950 65,900 +0.00(+0.00%)
Jan 05, 2007 3.050 3.070 2.800 2.950 72,800 -0.01(-0.34%)
Jan 04, 2007 3.100 3.180 2.960 2.960 117,500 -0.22(-6.92%)
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.