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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2014 6.638 6.703 6.439 6.568 84,798 -0.04(-0.62%)
May 29, 2014 6.591 6.743 6.562 6.609 69,796 +0.00(+0.00%)
May 28, 2014 6.439 6.638 6.369 6.609 88,966 +0.15(+2.26%)
May 27, 2014 6.428 6.498 6.422 6.463 122,314 +0.08(+1.28%)
May 23, 2014 6.328 6.381 6.381 6.381 124,813 +0.05(+0.83%)
May 22, 2014 6.293 6.434 6.194 6.328 103,686 +0.01(+0.19%)
May 21, 2014 6.381 6.448 6.264 6.317 111,450 -0.05(-0.83%)
May 20, 2014 6.381 6.498 6.358 6.369 203,224 -0.06(-0.91%)
May 19, 2014 6.381 6.498 6.381 6.428 109,947 +0.04(+0.55%)
May 16, 2014 6.346 6.410 6.317 6.393 84,208 +0.02(+0.37%)
May 15, 2014 6.369 6.457 6.346 6.369 103,183 -0.05(-0.82%)
May 14, 2014 6.428 6.451 6.375 6.422 121,144 -0.01(-0.18%)
May 13, 2014 6.317 6.445 6.317 6.434 213,754 +0.11(+1.66%)
May 12, 2014 6.317 6.340 6.246 6.328 236,342 +0.04(+0.65%)
May 09, 2014 6.211 6.317 6.211 6.287 96,344 +0.04(+0.56%)
May 08, 2014 6.375 6.404 5.802 6.252 396,776 -0.12(-1.93%)
May 07, 2014 6.586 6.597 6.375 6.375 148,323 -0.21(-3.20%)
May 06, 2014 6.662 6.691 6.562 6.586 141,658 -0.11(-1.66%)
May 05, 2014 6.568 6.720 6.568 6.697 128,465 +0.05(+0.79%)
May 02, 2014 6.825 6.890 6.580 6.644 169,895 -0.18(-2.57%)
May 01, 2014 6.872 6.931 6.744 6.820 224,396 -0.08(-1.19%)
Apr 30, 2014 6.849 6.925 6.814 6.901 78,754 +0.04(+0.60%)
Apr 29, 2014 6.814 6.931 6.814 6.861 68,127 +0.05(+0.69%)
Apr 28, 2014 6.814 6.919 6.755 6.814 92,064 +0.00(+0.00%)
Apr 25, 2014 7.059 7.059 6.790 6.814 136,308 -0.26(-3.64%)
Apr 24, 2014 7.124 7.241 7.001 7.071 63,598 -0.02(-0.25%)
Apr 23, 2014 7.048 7.112 7.030 7.089 67,166 +0.02(+0.33%)
Apr 22, 2014 7.171 7.188 7.018 7.065 74,859 -0.10(-1.39%)
Apr 21, 2014 7.147 7.194 7.083 7.165 54,379 +0.00(+0.00%)
Apr 17, 2014 7.141 7.165 7.165 7.165 42,060 +0.02(+0.33%)
Apr 16, 2014 7.106 7.165 7.018 7.141 95,419 +0.07(+0.99%)
Apr 15, 2014 7.188 7.188 7.036 7.071 100,770 -0.12(-1.63%)
Apr 14, 2014 7.223 7.235 7.124 7.188 119,128 +0.05(+0.66%)
Apr 11, 2014 7.252 7.323 7.135 7.141 89,906 -0.13(-1.85%)
Apr 10, 2014 7.334 7.388 7.252 7.276 89,843 -0.08(-1.11%)
Apr 09, 2014 7.340 7.410 7.282 7.358 90,871 +0.04(+0.48%)
Apr 08, 2014 7.287 7.404 7.282 7.323 58,395 +0.02(+0.32%)
Apr 07, 2014 7.369 7.369 7.232 7.299 166,891 -0.05(-0.64%)
Apr 04, 2014 7.592 7.592 7.340 7.346 112,455 -0.20(-2.64%)
Apr 03, 2014 7.621 7.656 7.516 7.545 89,130 -0.09(-1.23%)
Apr 02, 2014 7.568 7.691 7.539 7.638 152,139 +0.06(+0.77%)
Apr 01, 2014 7.486 7.603 7.469 7.580 199,802 +0.13(+1.81%)
Mar 31, 2014 7.387 7.539 7.381 7.445 128,479 +0.08(+1.03%)
Mar 28, 2014 7.416 7.510 7.346 7.369 66,477 -0.06(-0.79%)
Mar 27, 2014 7.317 7.451 7.311 7.428 68,108 +0.12(+1.60%)
Mar 26, 2014 7.504 7.521 7.311 7.311 97,689 -0.15(-1.96%)
Mar 25, 2014 7.492 7.539 7.405 7.457 163,976 -0.01(-0.16%)
Mar 24, 2014 7.457 7.498 7.387 7.469 71,513 -0.01(-0.08%)
Mar 21, 2014 7.516 7.548 7.434 7.475 203,106 -0.02(-0.23%)
Mar 20, 2014 7.399 7.545 7.375 7.492 44,339 +0.08(+1.03%)
Mar 19, 2014 7.533 7.539 7.358 7.416 79,506 -0.13(-1.71%)
Mar 18, 2014 7.551 7.564 7.492 7.545 157,140 +0.00(+0.00%)
Mar 17, 2014 7.545 7.551 7.516 7.545 93,206 +0.03(+0.39%)
Mar 14, 2014 7.516 7.633 7.492 7.516 54,921 -0.03(-0.39%)
Mar 13, 2014 7.510 7.574 7.445 7.545 77,808 +0.02(+0.31%)
Mar 12, 2014 7.440 7.597 7.434 7.521 63,196 +0.04(+0.47%)
Mar 11, 2014 7.568 7.568 7.411 7.486 128,683 -0.06(-0.85%)
Mar 10, 2014 7.515 7.660 7.515 7.550 149,290 +0.00(+0.00%)
Mar 07, 2014 7.660 7.707 7.504 7.550 85,567 -0.08(-1.06%)
Mar 06, 2014 7.515 7.684 7.498 7.631 54,845 +0.12(+1.62%)
Mar 05, 2014 7.544 7.655 7.469 7.510 76,657 -0.03(-0.46%)
Mar 04, 2014 7.591 7.643 7.527 7.544 188,028 +0.05(+0.70%)
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.