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, 2015 5.870 6.010 5.780 5.950 173,294 +0.06(+1.02%)
Mar 30, 2015 5.900 5.915 5.750 5.890 99,655 -0.04(-0.67%)
Mar 27, 2015 5.930 5.970 5.780 5.930 74,656 -0.05(-0.84%)
Mar 26, 2015 5.950 6.000 5.880 5.980 86,131 +0.09(+1.53%)
Mar 25, 2015 6.020 6.090 5.850 5.890 270,270 -0.11(-1.83%)
Mar 24, 2015 5.900 6.040 5.735 6.000 153,942 +0.08(+1.35%)
Mar 23, 2015 5.850 5.940 5.720 5.920 54,203 +0.07(+1.20%)
Mar 20, 2015 5.810 6.320 5.680 5.850 278,880 +0.09(+1.56%)
Mar 19, 2015 5.900 5.900 5.690 5.760 202,520 -0.16(-2.70%)
Mar 18, 2015 5.800 6.210 5.760 5.920 290,266 +0.12(+2.07%)
Mar 17, 2015 6.020 6.130 5.700 5.800 367,132 -0.29(-4.76%)
Mar 16, 2015 6.090 6.100 5.890 6.090 78,524 +0.01(+0.16%)
Mar 13, 2015 6.110 6.120 5.960 6.080 51,668 -0.03(-0.49%)
Mar 12, 2015 6.120 6.140 5.970 6.110 44,621 +0.01(+0.16%)
Mar 11, 2015 6.230 6.430 5.910 6.100 113,909 -0.04(-0.65%)
Mar 10, 2015 6.150 6.215 6.015 6.140 113,986 -0.05(-0.81%)
Mar 09, 2015 6.260 6.320 6.030 6.190 184,268 -0.02(-0.32%)
Mar 06, 2015 6.500 6.670 6.210 6.210 52,730 -0.36(-5.48%)
Mar 05, 2015 6.610 6.650 6.470 6.570 107,675 -0.06(-0.90%)
Mar 04, 2015 6.630 6.680 6.510 6.630 24,387 +0.00(+0.00%)
Mar 03, 2015 6.680 6.810 6.680 6.630 26,456 -0.10(-1.49%)
Mar 02, 2015 6.860 6.860 6.620 6.730 53,411 -0.09(-1.32%)
Feb 27, 2015 6.760 7.010 6.610 6.820 259,827 +0.07(+1.04%)
Feb 26, 2015 6.300 6.820 6.230 6.750 74,415 +0.43(+6.80%)
Feb 25, 2015 6.270 6.350 6.180 6.320 88,342 +0.00(+0.00%)
Feb 24, 2015 6.350 6.463 6.290 6.320 75,002 +0.01(+0.16%)
Feb 23, 2015 6.340 6.450 6.260 6.310 106,440 -0.17(-2.62%)
Feb 20, 2015 6.650 6.650 6.410 6.480 40,985 -0.20(-2.99%)
Feb 19, 2015 6.750 6.750 6.620 6.680 131,890 -0.09(-1.33%)
Feb 18, 2015 6.890 6.970 6.660 6.770 58,811 +0.10(+1.50%)
Feb 17, 2015 6.700 6.760 6.520 6.670 31,422 -0.03(-0.45%)
Feb 13, 2015 6.650 6.700 6.700 6.700 89,600 +0.07(+1.06%)
Feb 12, 2015 6.450 6.680 6.450 6.630 65,567 +0.21(+3.27%)
Feb 11, 2015 6.460 6.570 6.080 6.420 93,850 -0.01(-0.16%)
Feb 10, 2015 6.660 6.660 6.140 6.430 63,605 -0.06(-0.92%)
Feb 09, 2015 6.840 6.970 6.420 6.490 192,328 -0.63(-8.85%)
Feb 06, 2015 7.520 7.520 7.060 7.120 64,486 -0.41(-5.44%)
Feb 05, 2015 7.700 7.850 7.160 7.530 116,404 -0.34(-4.32%)
Feb 04, 2015 7.720 7.920 7.390 7.870 58,765 +0.05(+0.64%)
Feb 03, 2015 7.710 7.910 7.530 7.820 41,055 +0.39(+5.25%)
Feb 02, 2015 7.370 7.718 7.230 7.430 48,921 +0.08(+1.09%)
Jan 30, 2015 7.150 7.480 6.952 7.350 73,057 +0.06(+0.82%)
Jan 29, 2015 7.070 7.290 6.800 7.290 58,280 +0.26(+3.70%)
Jan 28, 2015 7.260 7.300 6.980 7.030 57,552 -0.28(-3.83%)
Jan 27, 2015 7.160 7.480 7.160 7.310 47,532 +0.10(+1.39%)
Jan 26, 2015 7.580 7.580 7.190 7.210 35,090 -0.41(-5.38%)
Jan 23, 2015 7.690 8.100 7.590 7.620 44,690 -0.06(-0.78%)
Jan 22, 2015 7.640 7.770 7.270 7.680 41,418 +0.09(+1.19%)
Jan 21, 2015 7.360 7.650 7.240 7.590 66,744 +0.21(+2.85%)
Jan 20, 2015 7.320 7.440 7.120 7.380 34,972 -0.05(-0.67%)
Jan 16, 2015 6.940 7.430 6.940 7.430 43,383 +0.44(+6.29%)
Jan 15, 2015 7.330 7.380 6.760 6.990 78,299 -0.33(-4.51%)
Jan 14, 2015 7.140 7.330 6.800 7.320 25,290 +0.08(+1.10%)
Jan 13, 2015 7.230 7.340 7.110 7.240 38,776 +0.01(+0.14%)
Jan 12, 2015 7.270 7.490 7.090 7.230 72,220 -0.08(-1.09%)
Jan 09, 2015 7.070 7.380 7.000 7.310 48,359 +0.21(+2.96%)
Jan 08, 2015 6.930 7.340 6.890 7.100 26,557 +0.17(+2.45%)
Jan 07, 2015 7.110 7.150 6.810 6.930 55,266 -0.13(-1.84%)
Jan 06, 2015 7.200 7.360 7.010 7.060 80,537 -0.10(-1.40%)
Jan 05, 2015 7.470 7.470 7.140 7.160 90,730 -0.40(-5.29%)
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.