Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
May 31, 2013 6.015 6.107 5.929 6.107 150,492 +0.05(+0.86%)
May 30, 2013 6.090 6.124 5.998 6.055 117,577 -0.09(-1.41%)
May 29, 2013 6.228 6.320 6.050 6.142 45,802 -0.10(-1.57%)
May 28, 2013 6.182 6.245 6.122 6.239 69,447 +0.11(+1.78%)
May 24, 2013 6.142 6.182 6.107 6.130 74,328 +0.02(+0.28%)
May 23, 2013 5.980 6.182 5.929 6.113 275,350 +0.11(+1.82%)
May 22, 2013 5.906 6.026 5.871 6.003 303,558 +0.10(+1.66%)
May 21, 2013 5.900 6.038 5.877 5.906 206,768 +0.00(+0.00%)
May 20, 2013 5.986 6.044 5.900 5.906 121,357 -0.08(-1.35%)
May 17, 2013 6.044 6.044 5.975 5.986 63,431 -0.06(-0.95%)
May 16, 2013 5.934 6.090 5.929 6.044 96,175 +0.13(+2.14%)
May 15, 2013 5.957 6.032 5.871 5.917 44,107 -0.07(-1.15%)
May 13, 2013 5.952 6.015 5.934 5.986 48,325 +0.01(+0.19%)
May 10, 2013 5.957 5.998 5.842 5.975 56,921 +0.01(+0.10%)
May 09, 2013 6.044 6.044 5.952 5.969 47,981 -0.04(-0.67%)
May 08, 2013 5.986 6.044 5.952 6.009 54,798 +0.00(+0.00%)
May 07, 2013 6.044 6.101 5.957 6.009 95,844 +0.09(+1.56%)
May 06, 2013 5.727 5.992 5.704 5.917 56,821 +0.18(+3.11%)
May 03, 2013 5.670 5.750 5.618 5.739 50,441 +0.12(+2.15%)
May 02, 2013 5.537 5.670 5.537 5.618 59,831 +0.09(+1.67%)
May 01, 2013 5.675 5.750 5.526 5.526 122,323 -0.20(-3.42%)
Apr 30, 2013 5.670 5.721 5.589 5.721 45,220 +0.06(+1.02%)
Apr 29, 2013 5.687 5.756 5.624 5.664 53,775 +0.02(+0.41%)
Apr 26, 2013 5.658 5.698 5.595 5.641 46,838 -0.02(-0.41%)
Apr 25, 2013 5.618 5.744 5.618 5.664 41,746 +0.04(+0.72%)
Apr 24, 2013 5.716 5.750 5.589 5.624 16,381 -0.08(-1.41%)
Apr 23, 2013 5.641 5.727 5.583 5.704 41,258 +0.10(+1.85%)
Apr 22, 2013 5.583 5.664 5.583 5.601 61,560 +0.01(+0.10%)
Apr 19, 2013 5.578 5.670 5.554 5.595 36,541 +0.01(+0.10%)
Apr 18, 2013 5.670 5.785 5.554 5.589 58,575 -0.07(-1.22%)
Apr 17, 2013 5.831 5.833 5.531 5.658 158,017 -0.21(-3.63%)
Apr 16, 2013 5.681 5.906 5.647 5.871 64,467 +0.22(+3.98%)
Apr 15, 2013 5.790 5.790 5.543 5.647 228,929 -0.12(-2.00%)
Apr 12, 2013 5.883 5.926 5.733 5.762 77,556 -0.13(-2.15%)
Apr 11, 2013 5.871 5.929 5.681 5.888 670,886 -0.05(-0.78%)
Apr 10, 2013 5.721 6.015 5.710 5.934 129,154 +0.18(+3.10%)
Apr 09, 2013 5.727 5.837 5.716 5.756 18,325 +0.02(+0.30%)
Apr 08, 2013 5.814 5.814 5.704 5.739 55,182 -0.06(-1.09%)
Apr 05, 2013 5.624 5.848 5.624 5.802 54,738 +0.06(+1.00%)
Apr 04, 2013 5.727 5.753 5.641 5.744 84,616 +0.08(+1.42%)
Apr 03, 2013 5.629 5.727 5.606 5.664 99,524 -0.02(-0.30%)
Apr 02, 2013 5.612 5.756 5.532 5.681 69,752 +0.06(+1.02%)
Apr 01, 2013 5.837 5.837 5.606 5.624 122,737 -0.22(-3.74%)
Mar 28, 2013 5.934 5.934 5.790 5.842 194,500 -0.05(-0.88%)
Mar 27, 2013 5.946 6.032 5.877 5.894 77,309 -0.08(-1.35%)
Mar 26, 2013 5.969 5.986 5.911 5.975 58,791 +0.06(+0.97%)
Mar 25, 2013 5.900 5.957 5.888 5.917 103,042 +0.04(+0.69%)
Mar 22, 2013 5.877 5.900 5.837 5.877 36,285 +0.05(+0.89%)
Mar 21, 2013 5.710 5.900 5.710 5.825 33,403 +0.04(+0.70%)
Mar 20, 2013 5.819 5.916 5.721 5.785 35,938 +0.01(+0.20%)
Mar 19, 2013 5.894 5.923 5.756 5.773 77,870 -0.11(-1.86%)
Mar 18, 2013 5.888 5.923 5.842 5.883 137,916 +0.02(+0.29%)
Mar 15, 2013 5.837 5.871 5.819 5.865 183,053 +0.04(+0.69%)
Mar 14, 2013 5.785 5.842 5.756 5.825 85,144 +0.03(+0.50%)
Mar 13, 2013 5.739 5.808 5.733 5.796 53,104 +0.03(+0.60%)
Mar 12, 2013 5.756 5.808 5.727 5.762 60,083 -0.01(-0.20%)
Mar 11, 2013 5.773 5.814 5.756 5.773 41,546 -0.01(-0.20%)
Mar 08, 2013 5.756 5.814 5.698 5.785 147,228 +0.05(+0.90%)
Mar 07, 2013 5.624 5.785 5.624 5.733 85,337 +0.10(+1.74%)
Mar 06, 2013 5.704 5.727 5.572 5.635 60,721 -0.07(-1.31%)
Mar 05, 2013 5.814 5.837 5.618 5.710 132,876 -0.10(-1.78%)
Mar 04, 2013 5.848 5.952 5.762 5.814 185,677 -0.06(-1.08%)
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.