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

Evolution Petroleum Corp (NY: EPM )

5.460 -0.070 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2012 7.850 7.980 7.810 7.900 100,267 -0.01(-0.13%)
Nov 29, 2012 7.800 8.070 7.800 7.910 89,823 +0.13(+1.67%)
Nov 28, 2012 7.760 7.820 7.740 7.780 21,802 -0.02(-0.26%)
Nov 27, 2012 7.750 7.900 7.750 7.800 100,563 +0.04(+0.52%)
Nov 26, 2012 7.750 7.790 7.640 7.760 77,311 +0.01(+0.13%)
Nov 23, 2012 7.650 7.760 7.630 7.750 23,441 +0.08(+1.04%)
Nov 21, 2012 7.530 7.700 7.520 7.670 90,573 +0.12(+1.59%)
Nov 20, 2012 7.610 7.670 7.530 7.550 34,382 -0.10(-1.31%)
Nov 19, 2012 7.600 7.800 7.590 7.650 64,990 +0.10(+1.32%)
Nov 16, 2012 7.560 7.599 7.480 7.550 76,880 -0.07(-0.92%)
Nov 15, 2012 7.690 7.800 7.500 7.620 90,414 -0.09(-1.17%)
Nov 14, 2012 7.900 7.940 7.600 7.710 56,232 -0.24(-3.02%)
Nov 13, 2012 8.020 8.100 7.930 7.950 47,313 -0.12(-1.49%)
Nov 12, 2012 8.080 8.136 8.010 8.070 22,699 -0.04(-0.49%)
Nov 09, 2012 8.010 8.140 8.000 8.110 33,153 +0.10(+1.25%)
Nov 08, 2012 8.030 8.110 8.010 8.010 33,693 -0.08(-0.99%)
Nov 07, 2012 8.080 8.180 8.056 8.090 52,258 -0.14(-1.70%)
Nov 06, 2012 8.140 8.400 8.110 8.230 27,112 +0.11(+1.35%)
Nov 05, 2012 8.070 8.158 8.050 8.120 37,741 +0.02(+0.25%)
Nov 02, 2012 8.230 8.260 8.010 8.100 40,372 -0.12(-1.46%)
Nov 01, 2012 8.190 8.260 8.042 8.220 45,592 +0.02(+0.24%)
Oct 31, 2012 8.210 8.220 8.010 8.200 54,209 -0.03(-0.36%)
Oct 26, 2012 8.300 8.230 8.230 8.230 29,800 -0.05(-0.60%)
Oct 25, 2012 8.200 8.350 8.110 8.280 21,872 +0.12(+1.47%)
Oct 24, 2012 8.170 8.240 8.150 8.160 49,737 +0.01(+0.12%)
Oct 23, 2012 8.100 8.195 8.050 8.150 42,124 -0.04(-0.49%)
Oct 19, 2012 8.270 8.320 8.160 8.190 59,350 -0.12(-1.44%)
Oct 18, 2012 8.300 8.350 8.250 8.310 9,700 -0.01(-0.12%)
Oct 17, 2012 8.290 8.350 8.200 8.320 29,474 +0.03(+0.36%)
Oct 16, 2012 8.350 8.350 8.180 8.290 34,170 -0.03(-0.36%)
Oct 15, 2012 8.300 8.400 8.250 8.320 15,438 -0.01(-0.12%)
Oct 12, 2012 8.300 8.400 8.290 8.330 11,922 +0.00(+0.00%)
Oct 11, 2012 8.300 8.400 8.300 8.330 42,583 +0.04(+0.48%)
Oct 10, 2012 8.250 8.300 8.220 8.290 26,576 +0.04(+0.48%)
Oct 09, 2012 8.210 8.280 8.010 8.250 30,133 +0.03(+0.36%)
Oct 08, 2012 8.170 8.360 8.130 8.220 40,252 +0.05(+0.61%)
Oct 05, 2012 8.230 8.250 8.160 8.170 12,027 -0.06(-0.73%)
Oct 04, 2012 8.250 8.280 8.120 8.230 16,118 +0.00(+0.00%)
Oct 03, 2012 8.200 8.330 8.100 8.230 55,814 -0.04(-0.48%)
Oct 02, 2012 8.150 8.320 8.080 8.270 63,927 +0.17(+2.10%)
Oct 01, 2012 8.170 8.170 8.050 8.100 99,628 +0.02(+0.25%)
Sep 28, 2012 8.150 8.220 8.080 8.080 55,418 -0.17(-2.06%)
Sep 27, 2012 8.250 8.260 8.160 8.250 46,866 +0.06(+0.73%)
Sep 26, 2012 8.150 8.270 8.090 8.190 69,505 +0.08(+0.99%)
Sep 25, 2012 8.340 8.390 8.080 8.110 76,881 -0.20(-2.41%)
Sep 24, 2012 8.130 8.350 8.090 8.310 44,569 +0.07(+0.85%)
Sep 21, 2012 8.120 8.250 8.030 8.240 110,401 +0.24(+3.00%)
Sep 20, 2012 8.000 8.030 7.970 8.000 41,987 -0.02(-0.25%)
Sep 19, 2012 8.120 8.170 7.910 8.020 94,935 -0.15(-1.84%)
Sep 18, 2012 8.360 8.470 8.100 8.170 74,073 -0.28(-3.31%)
Sep 17, 2012 8.430 8.480 8.335 8.450 38,316 -0.05(-0.59%)
Sep 14, 2012 8.370 8.520 8.220 8.500 97,691 +0.18(+2.16%)
Sep 13, 2012 8.290 8.440 7.800 8.320 95,842 -0.01(-0.12%)
Sep 12, 2012 8.510 8.510 8.230 8.330 30,677 -0.18(-2.12%)
Sep 11, 2012 8.360 8.520 8.360 8.510 41,950 +0.13(+1.55%)
Sep 10, 2012 8.210 8.390 8.140 8.380 42,280 +0.08(+0.96%)
Sep 07, 2012 8.210 8.330 8.010 8.300 66,160 +0.13(+1.59%)
Sep 06, 2012 8.000 8.230 8.000 8.170 40,760 +0.24(+3.03%)
Sep 05, 2012 7.760 8.000 7.760 7.930 48,340 +0.11(+1.41%)
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.