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 31, 2009 1.920 1.930 1.880 1.880 67,900 -0.04(-2.08%)
Mar 30, 2009 1.990 1.990 1.740 1.920 16,550 +0.12(+6.67%)
Mar 26, 2009 1.770 1.800 1.720 1.800 4,400 +0.04(+2.27%)
Mar 25, 2009 1.780 1.790 1.750 1.760 6,000 -0.01(-0.56%)
Mar 24, 2009 1.800 1.800 1.770 1.770 6,000 -0.03(-1.67%)
Mar 23, 2009 1.740 1.800 1.740 1.800 50,900 +0.09(+5.26%)
Mar 20, 2009 1.750 1.750 1.700 1.710 11,300 -0.04(-2.29%)
Mar 19, 2009 1.710 1.810 1.700 1.750 36,300 +0.07(+4.17%)
Mar 18, 2009 1.720 1.720 1.650 1.680 5,400 -0.01(-0.59%)
Mar 17, 2009 1.670 1.690 1.635 1.690 15,725 +0.01(+0.59%)
Mar 16, 2009 1.652 1.682 1.652 1.680 2,900 +0.03(+1.82%)
Mar 13, 2009 1.670 1.670 1.650 1.650 0 -0.03(-1.78%)
Mar 12, 2009 1.700 1.700 1.650 1.680 7,235 -0.01(-0.60%)
Mar 11, 2009 1.420 1.740 1.370 1.690 35,540 +0.27(+19.02%)
Mar 10, 2009 1.380 1.420 1.380 1.420 16,936 +0.03(+2.15%)
Mar 09, 2009 1.380 1.390 1.370 1.390 11,200 -0.01(-0.71%)
Mar 06, 2009 1.410 1.416 1.380 1.400 0 -0.02(-1.40%)
Mar 05, 2009 1.420 1.420 1.400 1.420 14,190 -0.00(-0.01%)
Mar 04, 2009 1.400 1.420 1.400 1.420 3,850 +0.03(+2.16%)
Mar 02, 2009 1.450 1.450 1.370 1.390 24,202 -0.04(-2.80%)
Feb 27, 2009 1.450 1.470 1.430 1.430 0 -0.04(-2.71%)
Feb 26, 2009 1.430 1.470 1.430 1.470 6,300 +0.04(+2.79%)
Feb 25, 2009 1.420 1.430 1.400 1.430 128,563 +0.02(+1.42%)
Feb 24, 2009 1.460 1.480 1.410 1.410 15,791 -0.04(-2.76%)
Feb 23, 2009 1.500 1.500 1.410 1.450 10,100 -0.05(-3.33%)
Feb 20, 2009 1.580 1.600 1.500 1.500 12,550 -0.11(-6.83%)
Feb 19, 2009 1.560 1.610 1.530 1.610 31,665 +0.04(+2.55%)
Feb 18, 2009 1.560 1.600 1.550 1.570 13,577 +0.01(+0.63%)
Feb 17, 2009 1.680 1.700 1.540 1.560 22,322 -0.08(-4.87%)
Feb 13, 2009 1.580 1.890 1.540 1.640 8,612 +0.05(+3.14%)
Feb 12, 2009 1.630 1.630 1.590 1.590 3,500 -0.06(-3.48%)
Feb 11, 2009 1.690 1.690 1.630 1.647 6,240 +0.01(+0.45%)
Feb 10, 2009 1.530 1.810 1.500 1.640 36,146 +0.12(+7.89%)
Feb 09, 2009 1.510 1.548 1.510 1.520 6,630 -0.04(-2.56%)
Feb 06, 2009 1.510 1.560 1.500 1.560 10,244 +0.06(+3.90%)
Feb 05, 2009 1.500 1.520 1.490 1.501 11,500 +0.03(+2.14%)
Feb 04, 2009 1.450 1.470 1.440 1.470 3,000 -0.01(-0.68%)
Feb 03, 2009 1.490 1.490 1.460 1.480 4,150 -0.02(-1.33%)
Feb 02, 2009 1.540 1.540 1.500 1.500 5,295 +0.00(+0.00%)
Jan 30, 2009 1.530 1.550 1.500 1.500 0 -0.03(-1.96%)
Jan 29, 2009 1.500 1.550 1.500 1.530 6,000 +0.06(+4.09%)
Jan 28, 2009 1.360 1.480 1.351 1.470 10,018 +0.06(+4.25%)
Jan 27, 2009 1.370 1.416 1.370 1.410 11,200 +0.01(+0.71%)
Jan 26, 2009 1.350 1.450 1.350 1.400 11,673 +0.02(+1.46%)
Jan 23, 2009 1.360 1.380 1.330 1.380 10,951 +0.02(+1.47%)
Jan 22, 2009 1.350 1.392 1.350 1.360 20,425 +0.01(+0.74%)
Jan 21, 2009 1.250 1.400 1.250 1.350 27,450 +0.08(+6.30%)
Jan 20, 2009 1.450 1.450 1.230 1.270 20,120 -0.21(-14.19%)
Jan 16, 2009 1.500 1.560 1.480 1.480 15,491 -0.05(-3.50%)
Jan 15, 2009 1.500 1.549 1.400 1.534 34,700 +0.06(+4.33%)
Jan 14, 2009 1.510 1.580 1.470 1.470 36,386 -0.12(-7.55%)
Jan 13, 2009 1.600 1.740 1.580 1.590 26,293 +0.00(+0.00%)
Jan 12, 2009 1.560 1.870 1.560 1.590 44,640 +0.03(+1.92%)
Jan 09, 2009 1.410 1.700 1.360 1.560 148,800 +0.16(+11.43%)
Jan 08, 2009 1.350 1.410 1.350 1.400 27,508 +0.08(+6.06%)
Jan 07, 2009 1.350 1.360 1.320 1.320 4,950 -0.08(-5.71%)
Jan 06, 2009 1.396 1.440 1.350 1.400 21,124 +0.04(+2.94%)
Jan 05, 2009 1.380 1.410 1.350 1.360 15,837 +0.11(+8.80%)
Jan 02, 2009 1.240 1.370 1.170 1.250 0 +0.05(+4.17%)
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.