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 (%)
Sep 30, 2010 6.007 6.010 5.910 6.007 989 +0.01(+0.11%)
Sep 29, 2010 5.890 6.000 5.850 6.000 81,114 +0.08(+1.35%)
Sep 28, 2010 5.820 5.920 5.550 5.920 138 +0.13(+2.25%)
Sep 27, 2010 5.800 5.840 5.755 5.790 39,330 -0.04(-0.69%)
Sep 24, 2010 5.760 5.830 5.700 5.830 38,866 +0.18(+3.19%)
Sep 23, 2010 5.720 5.800 5.650 5.650 571 -0.09(-1.57%)
Sep 22, 2010 5.830 5.850 5.650 5.740 64,491 -0.02(-0.35%)
Sep 21, 2010 5.950 5.990 5.710 5.760 66,291 -0.17(-2.87%)
Sep 20, 2010 5.720 5.950 5.670 5.930 118,523 +0.20(+3.49%)
Sep 17, 2010 5.730 5.800 5.660 5.730 86,673 +0.03(+0.53%)
Sep 15, 2010 5.580 5.700 5.540 5.700 43,526 +0.13(+2.33%)
Sep 14, 2010 5.620 5.640 5.450 5.570 500 +0.04(+0.72%)
Sep 13, 2010 5.690 5.739 5.300 5.530 239,476 -0.05(-0.90%)
Sep 10, 2010 5.550 5.740 5.510 5.580 174,740 +0.09(+1.64%)
Sep 09, 2010 5.040 5.650 4.900 5.490 735,396 +0.54(+10.91%)
Sep 08, 2010 4.890 5.100 4.890 4.950 28,011 +0.09(+1.85%)
Sep 07, 2010 5.050 5.050 4.850 4.860 465 -0.19(-3.76%)
Sep 03, 2010 5.180 5.180 5.000 5.050 33,727 -0.07(-1.37%)
Sep 02, 2010 4.940 5.190 4.930 5.120 231 +0.16(+3.23%)
Sep 01, 2010 4.870 4.970 4.870 4.960 32,762 +0.17(+3.55%)
Aug 31, 2010 4.740 4.880 4.690 4.790 48,482 +0.04(+0.86%)
Aug 30, 2010 4.620 4.850 4.600 4.749 88,713 +0.22(+4.83%)
Aug 27, 2010 4.530 4.620 4.100 4.530 715,753 +0.19(+4.38%)
Aug 26, 2010 4.270 4.370 4.270 4.340 40,930 +0.07(+1.64%)
Aug 25, 2010 4.240 4.300 4.210 4.270 323 +0.03(+0.71%)
Aug 24, 2010 4.400 4.400 4.200 4.240 1,311 -0.18(-4.07%)
Aug 23, 2010 4.400 4.560 4.400 4.420 32,985 +0.02(+0.45%)
Aug 20, 2010 4.370 4.540 4.250 4.400 62,436 +0.00(+0.00%)
Aug 19, 2010 4.540 4.600 4.370 4.400 487 -0.14(-3.08%)
Aug 18, 2010 4.600 4.600 4.510 4.540 4,975 -0.06(-1.30%)
Aug 17, 2010 4.600 4.689 4.550 4.600 778 +0.10(+2.22%)
Aug 16, 2010 4.410 4.600 4.410 4.500 75,433 +0.09(+2.04%)
Aug 13, 2010 4.410 4.680 4.410 4.410 45,555 -0.09(-2.00%)
Aug 12, 2010 4.600 4.780 4.490 4.500 66,084 -0.14(-3.02%)
Aug 11, 2010 4.950 5.000 4.640 4.640 1,412 -0.36(-7.20%)
Aug 10, 2010 5.090 5.165 4.970 5.000 602 -0.14(-2.72%)
Aug 09, 2010 5.150 5.230 5.120 5.140 28,736 -0.02(-0.39%)
Aug 06, 2010 5.160 5.310 5.130 5.160 25,637 -0.15(-2.82%)
Aug 05, 2010 5.460 5.480 5.280 5.310 60,149 -0.14(-2.57%)
Aug 04, 2010 5.490 5.500 5.440 5.450 45,592 -0.03(-0.55%)
Aug 03, 2010 5.650 5.740 5.450 5.480 34,049 -0.21(-3.69%)
Aug 02, 2010 5.700 5.700 5.570 5.690 72,218 +0.04(+0.71%)
Jul 30, 2010 5.750 5.800 4.990 5.650 149,272 +0.59(+11.66%)
Jul 29, 2010 5.100 5.130 4.820 5.060 56,091 +0.02(+0.40%)
Jul 28, 2010 5.040 5.330 4.960 5.040 523 -0.30(-5.62%)
Jul 27, 2010 5.070 5.340 5.010 5.340 46,764 +0.18(+3.49%)
Jul 26, 2010 4.940 5.200 4.930 5.160 40,361 +0.27(+5.52%)
Jul 23, 2010 4.940 4.999 4.810 4.890 40,642 -0.09(-1.81%)
Jul 22, 2010 4.850 5.050 4.810 4.980 81,268 +0.21(+4.40%)
Jul 21, 2010 4.870 5.023 4.770 4.770 38,630 -0.13(-2.65%)
Jul 20, 2010 4.670 4.900 4.670 4.900 48,925 +0.15(+3.16%)
Jul 19, 2010 5.000 5.081 4.700 4.750 41,919 -0.16(-3.26%)
Jul 16, 2010 4.910 5.040 4.840 4.910 74,884 -0.14(-2.77%)
Jul 15, 2010 5.050 5.094 5.000 5.050 48,457 -0.07(-1.37%)
Jul 14, 2010 5.080 5.150 5.010 5.120 26,581 -0.02(-0.39%)
Jul 13, 2010 5.140 5.180 5.100 5.140 1,279 +0.04(+0.78%)
Jul 12, 2010 5.250 5.340 5.030 5.100 31,048 -0.20(-3.77%)
Jul 09, 2010 5.300 5.300 5.140 5.300 46,154 +0.16(+3.11%)
Jul 08, 2010 5.140 5.249 4.920 5.140 64,889 +0.25(+5.11%)
Jul 07, 2010 4.910 5.000 4.820 4.890 64,642 +0.03(+0.62%)
Jul 06, 2010 4.860 5.110 4.850 4.860 654 -0.06(-1.22%)
Jul 02, 2010 4.920 5.090 4.900 4.920 26,121 +0.04(+0.82%)
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.