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

Evolution Petroleum Corp (NY: EPM )

5.560 +0.130 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 6.080 6.130 6.010 6.030 61,412 -0.16(-2.58%)
Nov 29, 2010 6.080 6.200 6.010 6.190 38,301 +0.10(+1.64%)
Nov 26, 2010 6.110 6.140 6.070 6.090 13,514 -0.05(-0.81%)
Nov 24, 2010 5.950 6.140 6.140 6.140 56,867 +0.26(+4.42%)
Nov 23, 2010 5.890 5.950 5.813 5.880 26,808 -0.13(-2.16%)
Nov 22, 2010 5.970 6.060 5.800 6.010 48,106 +0.02(+0.33%)
Nov 19, 2010 5.910 6.000 5.840 5.990 35,719 +0.08(+1.35%)
Nov 18, 2010 5.600 5.960 5.590 5.910 47,155 +0.36(+6.49%)
Nov 17, 2010 5.680 5.760 5.510 5.550 73,540 -0.12(-2.12%)
Nov 16, 2010 5.720 5.796 5.550 5.670 75,778 -0.07(-1.22%)
Nov 15, 2010 5.710 5.880 5.700 5.740 67,418 +0.14(+2.50%)
Nov 12, 2010 5.750 5.870 5.600 5.600 51,012 -0.30(-5.08%)
Nov 11, 2010 5.930 6.020 5.530 5.900 72,503 -0.12(-1.99%)
Nov 10, 2010 6.050 6.110 6.010 6.020 36,514 -0.01(-0.17%)
Nov 09, 2010 6.020 6.200 5.990 6.030 94,176 -0.04(-0.66%)
Nov 08, 2010 6.110 6.110 5.920 6.070 38,971 -0.05(-0.82%)
Nov 05, 2010 6.200 6.220 6.091 6.120 64,878 -0.03(-0.49%)
Nov 04, 2010 6.180 6.210 6.030 6.150 83,621 +0.15(+2.50%)
Nov 03, 2010 5.960 6.030 5.830 6.000 34,452 +0.07(+1.18%)
Nov 02, 2010 5.850 5.980 5.710 5.930 42,148 +0.18(+3.13%)
Nov 01, 2010 5.950 6.000 5.720 5.750 33,847 -0.19(-3.20%)
Oct 29, 2010 5.820 5.960 5.660 5.940 60,363 +0.17(+2.95%)
Oct 28, 2010 5.750 5.850 5.670 5.770 38,242 +0.06(+1.05%)
Oct 27, 2010 5.710 5.749 5.500 5.710 107,397 -0.12(-2.06%)
Oct 25, 2010 5.990 6.090 5.800 5.830 31,085 -0.06(-1.02%)
Oct 22, 2010 5.940 6.000 5.800 5.890 33,224 -0.01(-0.17%)
Oct 21, 2010 6.280 6.280 5.860 5.900 76,430 -0.34(-5.45%)
Oct 20, 2010 6.140 6.350 6.110 6.240 40,700 +0.14(+2.30%)
Oct 19, 2010 6.300 6.350 6.000 6.100 72,199 -0.30(-4.69%)
Oct 18, 2010 6.230 6.400 6.150 6.400 111,616 +0.20(+3.23%)
Oct 15, 2010 6.200 6.250 6.150 6.200 79,606 +0.02(+0.32%)
Oct 14, 2010 6.040 6.200 6.040 6.180 63,713 +0.10(+1.64%)
Oct 13, 2010 6.050 6.150 6.050 6.080 55,557 +0.01(+0.16%)
Oct 12, 2010 6.070 6.150 6.020 6.070 32,233 -0.01(-0.16%)
Oct 11, 2010 6.080 6.120 6.000 6.080 43,351 +0.03(+0.50%)
Oct 08, 2010 6.050 6.050 6.000 6.050 39,147 +0.05(+0.83%)
Oct 07, 2010 6.040 6.160 5.990 6.000 292 +0.02(+0.33%)
Oct 06, 2010 6.160 6.179 5.970 5.980 71,920 -0.18(-2.92%)
Oct 05, 2010 6.170 6.200 6.020 6.160 99,048 +0.07(+1.15%)
Oct 04, 2010 6.200 6.200 6.050 6.090 41,963 -0.15(-2.40%)
Oct 01, 2010 6.240 6.300 5.970 6.240 144,767 +0.23(+3.88%)
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%)
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.