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

Evolution Petroleum Corp (NY: EPM )

5.580 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2015 6.630 6.650 6.530 6.590 82,940 +0.00(+0.00%)
Jun 29, 2015 6.820 6.860 6.550 6.590 72,396 -0.28(-4.08%)
Jun 26, 2015 6.980 7.000 6.740 6.870 322,159 -0.06(-0.87%)
Jun 25, 2015 7.030 7.040 6.900 6.930 59,509 -0.05(-0.72%)
Jun 24, 2015 7.000 7.060 6.850 6.980 118,715 +0.01(+0.14%)
Jun 23, 2015 7.000 7.050 6.890 6.970 77,035 -0.03(-0.43%)
Jun 22, 2015 7.020 7.020 6.810 7.000 56,554 +0.02(+0.29%)
Jun 19, 2015 7.020 7.020 6.680 6.980 139,418 -0.02(-0.29%)
Jun 18, 2015 7.120 7.120 6.940 7.000 90,996 -0.08(-1.13%)
Jun 17, 2015 7.390 7.450 7.040 7.080 78,233 -0.25(-3.41%)
Jun 16, 2015 7.270 7.350 7.210 7.330 56,001 +0.02(+0.27%)
Jun 15, 2015 7.120 7.360 7.050 7.310 58,642 +0.20(+2.81%)
Jun 12, 2015 7.110 7.300 6.910 7.110 271,065 +0.04(+0.57%)
Jun 11, 2015 7.180 7.180 7.010 7.070 35,162 -0.14(-1.94%)
Jun 10, 2015 7.340 7.350 7.100 7.210 215,531 -0.04(-0.55%)
Jun 09, 2015 7.050 7.310 7.050 7.250 94,629 +0.20(+2.84%)
Jun 08, 2015 7.710 7.740 7.030 7.050 136,441 -0.58(-7.60%)
Jun 05, 2015 7.710 7.970 7.590 7.630 116,368 +0.02(+0.26%)
Jun 04, 2015 7.630 7.740 7.600 7.610 104,153 +0.00(+0.00%)
Jun 03, 2015 7.500 7.745 7.327 7.610 309,127 +0.09(+1.20%)
Jun 02, 2015 7.130 7.580 7.060 7.520 107,642 +0.52(+7.43%)
Jun 01, 2015 6.960 7.010 6.900 7.000 64,040 +0.10(+1.45%)
May 29, 2015 7.000 7.110 6.900 6.900 209,966 -0.14(-1.99%)
May 28, 2015 7.000 7.070 6.860 7.040 87,639 -0.03(-0.42%)
May 27, 2015 7.110 7.130 6.950 7.070 55,607 -0.05(-0.70%)
May 26, 2015 7.100 7.140 7.000 7.120 75,178 -0.07(-0.97%)
May 22, 2015 7.050 7.190 7.190 7.190 102,100 +0.08(+1.13%)
May 21, 2015 7.100 7.170 7.050 7.110 49,770 +0.04(+0.57%)
May 20, 2015 7.070 7.100 6.950 7.070 77,232 +0.04(+0.57%)
May 19, 2015 6.930 7.120 6.720 7.030 66,565 +0.09(+1.30%)
May 18, 2015 6.750 6.960 6.730 6.940 52,624 +0.18(+2.66%)
May 15, 2015 6.790 6.810 6.710 6.760 54,909 -0.07(-1.02%)
May 14, 2015 6.840 6.880 6.772 6.830 50,707 -0.01(-0.15%)
May 13, 2015 6.810 6.950 6.800 6.840 31,654 -0.03(-0.44%)
May 12, 2015 6.740 6.890 6.740 6.870 85,762 +0.16(+2.38%)
May 11, 2015 6.700 6.700 6.585 6.710 95,661 +0.35(+5.50%)
May 08, 2015 6.280 6.410 6.100 6.360 98,923 +0.12(+1.92%)
May 07, 2015 6.360 6.520 6.030 6.240 93,407 -0.31(-4.73%)
May 06, 2015 6.590 6.660 6.300 6.550 64,871 +0.03(+0.46%)
May 05, 2015 6.570 6.610 6.250 6.520 103,810 -0.06(-0.91%)
May 04, 2015 6.890 6.900 6.500 6.580 60,216 -0.31(-4.50%)
May 01, 2015 6.780 6.910 6.770 6.890 75,620 +0.01(+0.15%)
Apr 30, 2015 7.060 7.090 6.850 6.880 54,921 -0.22(-3.10%)
Apr 29, 2015 6.887 7.210 6.870 7.100 60,402 +0.19(+2.75%)
Apr 28, 2015 6.940 6.940 6.800 6.910 86,286 +0.02(+0.29%)
Apr 27, 2015 6.870 6.940 6.830 6.890 67,147 +0.11(+1.62%)
Apr 24, 2015 6.700 6.820 6.620 6.780 45,252 +0.07(+1.04%)
Apr 23, 2015 6.620 6.750 6.620 6.710 37,841 -0.03(-0.45%)
Apr 22, 2015 6.650 6.740 6.470 6.740 39,047 +0.08(+1.20%)
Apr 21, 2015 7.020 7.020 6.620 6.660 48,346 -0.33(-4.72%)
Apr 20, 2015 6.860 7.030 6.860 6.990 145,990 +0.22(+3.25%)
Apr 17, 2015 6.760 6.996 6.710 6.770 125,258 +0.03(+0.45%)
Apr 16, 2015 6.530 6.820 6.460 6.740 115,149 +0.18(+2.74%)
Apr 15, 2015 6.460 6.650 6.450 6.560 205,160 +0.14(+2.18%)
Apr 14, 2015 6.330 6.490 6.250 6.420 196,926 +0.12(+1.90%)
Apr 13, 2015 6.250 6.500 6.250 6.300 184,410 +0.03(+0.48%)
Apr 10, 2015 6.200 6.350 6.200 6.270 147,220 +0.08(+1.29%)
Apr 09, 2015 6.110 6.280 6.040 6.190 483,278 +0.15(+2.48%)
Apr 08, 2015 6.120 6.170 5.950 6.040 364,666 -0.05(-0.82%)
Apr 07, 2015 6.050 6.200 5.970 6.090 178,183 +0.00(+0.00%)
Apr 06, 2015 5.850 6.160 5.770 6.090 147,420 +0.13(+2.18%)
Apr 02, 2015 5.970 5.960 5.960 5.960 318,900 +0.02(+0.34%)
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.