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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010 5.980 6.130 5.910 5.980 69,761 +0.04(+0.67%)
Apr 29, 2010 5.990 6.000 5.930 5.940 46,605 -0.02(-0.34%)
Apr 28, 2010 5.880 5.960 5.834 5.960 38,011 +0.12(+2.05%)
Apr 27, 2010 5.860 5.970 5.800 5.840 49,119 -0.10(-1.68%)
Apr 26, 2010 5.870 6.140 5.870 5.940 56,154 -0.05(-0.83%)
Apr 23, 2010 6.060 6.150 5.950 5.990 84,015 -0.07(-1.16%)
Apr 22, 2010 6.190 6.190 5.750 6.060 102,584 -0.14(-2.26%)
Apr 21, 2010 6.000 6.250 6.000 6.200 89,123 +0.15(+2.48%)
Apr 20, 2010 6.080 6.080 5.960 6.050 67,188 +0.13(+2.20%)
Apr 19, 2010 5.750 5.950 5.730 5.920 66,432 +0.06(+1.02%)
Apr 16, 2010 5.930 5.950 5.670 5.860 90,934 +0.00(+0.00%)
Apr 15, 2010 5.800 5.940 5.775 5.860 69,303 +0.06(+1.03%)
Apr 14, 2010 5.850 5.890 5.710 5.800 109,898 -0.03(-0.51%)
Apr 13, 2010 5.590 5.850 5.550 5.830 58,606 +0.30(+5.42%)
Apr 12, 2010 5.590 5.740 5.500 5.530 130,816 -0.03(-0.54%)
Apr 09, 2010 5.360 5.600 5.360 5.560 53,561 +0.13(+2.39%)
Apr 08, 2010 5.400 5.600 5.200 5.430 94,773 -0.01(-0.18%)
Apr 07, 2010 5.750 5.750 5.380 5.440 75,990 -0.29(-5.06%)
Apr 06, 2010 5.350 5.930 5.330 5.730 255,657 +0.45(+8.52%)
Apr 05, 2010 4.820 5.440 4.820 5.280 255,110 +0.59(+12.58%)
Apr 01, 2010 4.650 4.690 4.690 4.690 35,400 +0.05(+1.08%)
Mar 31, 2010 4.520 4.650 4.520 4.640 39,973 +0.04(+0.87%)
Mar 30, 2010 4.600 4.620 4.560 4.600 80,002 +0.00(+0.00%)
Mar 29, 2010 4.550 4.600 4.530 4.600 27,590 +0.07(+1.55%)
Mar 26, 2010 4.600 4.600 4.400 4.530 109,948 -0.04(-0.88%)
Mar 25, 2010 4.580 4.800 4.560 4.570 35,100 -0.02(-0.44%)
Mar 24, 2010 4.450 4.600 4.450 4.590 35,500 +0.08(+1.77%)
Mar 23, 2010 4.540 4.540 4.450 4.510 19,990 +0.04(+0.89%)
Mar 22, 2010 4.490 4.530 4.460 4.470 16,713 -0.03(-0.67%)
Mar 19, 2010 4.450 4.520 4.400 4.500 33,637 +0.02(+0.45%)
Mar 18, 2010 4.580 4.600 4.410 4.480 35,577 -0.10(-2.18%)
Mar 17, 2010 4.490 4.590 4.450 4.580 18,487 +0.13(+2.92%)
Mar 16, 2010 4.460 4.523 4.400 4.450 41,000 +0.01(+0.23%)
Mar 15, 2010 4.410 4.450 4.410 4.440 25,898 -0.11(-2.42%)
Mar 12, 2010 4.590 4.600 4.480 4.550 28,431 +0.03(+0.66%)
Mar 11, 2010 4.500 4.535 4.480 4.520 23,358 +0.01(+0.22%)
Mar 10, 2010 4.500 4.520 4.480 4.510 31,285 +0.01(+0.22%)
Mar 09, 2010 4.550 4.600 4.488 4.500 61,390 -0.02(-0.44%)
Mar 08, 2010 4.600 4.770 4.510 4.520 73,014 +0.02(+0.44%)
Mar 05, 2010 4.500 4.522 4.490 4.500 71,667 +0.02(+0.45%)
Mar 04, 2010 4.520 4.520 4.410 4.480 37,656 -0.02(-0.44%)
Mar 03, 2010 4.500 4.500 4.471 4.500 16,954 +0.01(+0.22%)
Mar 02, 2010 4.550 4.550 4.460 4.490 82,540 +0.01(+0.22%)
Mar 01, 2010 4.510 4.550 4.410 4.480 28,026 +0.02(+0.45%)
Feb 26, 2010 4.650 4.660 4.460 4.460 115,919 -0.17(-3.67%)
Feb 25, 2010 4.680 4.730 4.610 4.630 27,613 -0.06(-1.28%)
Feb 24, 2010 4.730 4.744 4.690 4.690 30,982 -0.05(-1.05%)
Feb 23, 2010 4.820 4.840 4.720 4.740 13,159 -0.08(-1.66%)
Feb 22, 2010 4.890 4.940 4.800 4.820 24,990 -0.08(-1.63%)
Feb 19, 2010 4.920 4.950 4.870 4.900 54,204 +0.04(+0.82%)
Feb 18, 2010 4.940 4.940 4.850 4.860 18,979 +0.02(+0.50%)
Feb 17, 2010 4.800 4.836 4.770 4.836 17,537 +0.03(+0.54%)
Feb 16, 2010 4.630 4.910 4.630 4.810 61,707 +0.11(+2.34%)
Feb 12, 2010 4.790 4.700 4.700 4.700 19,700 -0.09(-1.88%)
Feb 11, 2010 4.650 4.900 4.650 4.790 17,463 +0.08(+1.70%)
Feb 10, 2010 4.700 4.770 4.690 4.710 15,486 -0.01(-0.21%)
Feb 09, 2010 4.590 4.750 4.580 4.720 23,345 +0.16(+3.60%)
Feb 08, 2010 4.650 4.670 4.520 4.556 23,520 -0.08(-1.81%)
Feb 05, 2010 4.870 4.990 4.640 4.640 64,406 -0.21(-4.33%)
Feb 04, 2010 4.990 4.990 4.820 4.850 55,709 -0.25(-4.90%)
Feb 03, 2010 4.950 5.100 4.940 5.100 32,398 +0.14(+2.82%)
Feb 02, 2010 4.790 5.050 4.750 4.960 88,172 +0.12(+2.48%)
Feb 01, 2010 4.500 5.000 4.500 4.840 44,158 +0.31(+6.84%)
Jan 29, 2010 4.640 4.670 4.510 4.530 68,348 -0.14(-2.95%)
Jan 28, 2010 4.660 4.770 4.520 4.668 70,200 +0.07(+1.48%)
Jan 27, 2010 4.560 4.616 4.560 4.600 4,600 +0.00(+0.00%)
Jan 26, 2010 4.640 4.750 4.440 4.600 36,536 -0.05(-1.08%)
Jan 25, 2010 4.650 4.700 4.604 4.650 24,946 +0.03(+0.65%)
Jan 22, 2010 4.620 4.671 4.580 4.620 52,921 -0.02(-0.43%)
Jan 21, 2010 4.670 4.674 4.620 4.640 22,784 +0.04(+0.87%)
Jan 20, 2010 4.600 4.640 4.570 4.600 25,310 -0.03(-0.65%)
Jan 19, 2010 4.450 4.630 4.360 4.630 20,113 +0.16(+3.58%)
Jan 15, 2010 4.560 4.470 4.470 4.470 58,300 -0.07(-1.53%)
Jan 14, 2010 4.530 4.560 4.524 4.540 19,768 -0.02(-0.45%)
Jan 13, 2010 4.520 4.560 4.520 4.560 26,923 +0.00(+0.00%)
Jan 12, 2010 4.590 4.600 4.540 4.560 16,053 -0.01(-0.22%)
Jan 11, 2010 4.590 4.590 4.540 4.570 44,305 +0.05(+1.11%)
Jan 08, 2010 4.650 4.660 4.410 4.520 47,100 +0.09(+2.03%)
Jan 07, 2010 4.600 4.600 4.410 4.430 29,256 -0.17(-3.70%)
Jan 06, 2010 4.560 4.710 4.560 4.600 37,166 +0.03(+0.62%)
Jan 05, 2010 4.670 4.700 4.510 4.572 38,292 -0.10(-2.11%)
Jan 04, 2010 4.390 4.670 4.390 4.670 18,854 +0.30(+6.77%)
Dec 31, 2009 4.310 4.374 4.374 4.374 13,900 -0.07(-1.66%)
Dec 30, 2009 4.490 4.535 4.430 4.448 5,221 -0.02(-0.41%)
Dec 29, 2009 4.580 4.670 4.460 4.466 30,277 -0.09(-1.93%)
Dec 28, 2009 4.440 4.600 4.440 4.554 32,300 +0.04(+0.98%)
Dec 24, 2009 4.280 4.570 4.280 4.510 25,644 +0.19(+4.40%)
Dec 23, 2009 4.030 4.367 4.030 4.320 35,969 +0.21(+5.11%)
Dec 22, 2009 4.130 4.150 4.030 4.110 6,901 -0.01(-0.24%)
Dec 21, 2009 3.910 4.160 3.910 4.120 20,842 +0.21(+5.37%)
Dec 18, 2009 4.020 4.032 3.910 3.910 23,800 -0.04(-1.01%)
Dec 17, 2009 3.950 4.023 3.950 3.950 53,900 -0.05(-1.25%)
Dec 16, 2009 4.010 4.050 4.000 4.000 59,902 -0.01(-0.25%)
Dec 15, 2009 4.050 4.100 4.010 4.010 21,100 -0.05(-1.23%)
Dec 14, 2009 3.750 4.060 3.750 4.060 53,312 +0.07(+1.75%)
Dec 11, 2009 3.960 4.010 3.950 3.990 27,617 -0.01(-0.25%)
Dec 10, 2009 4.000 4.010 3.970 4.000 55,277 +0.03(+0.76%)
Dec 09, 2009 4.000 4.000 3.850 3.970 29,343 +0.11(+2.85%)
Dec 08, 2009 3.770 3.870 3.760 3.860 27,999 +0.07(+1.85%)
Dec 07, 2009 3.950 3.950 3.770 3.790 28,500 -0.17(-4.29%)
Dec 04, 2009 4.000 4.040 3.960 3.960 63,425 -0.01(-0.25%)
Dec 03, 2009 3.950 4.000 3.950 3.970 30,993 -0.02(-0.50%)
Dec 02, 2009 4.000 4.000 3.950 3.990 24,344 +0.00(+0.00%)
Dec 01, 2009 3.850 4.100 3.850 3.990 21,747 +0.14(+3.64%)
Nov 30, 2009 3.900 3.980 3.780 3.850 30,495 -0.07(-1.74%)
Nov 27, 2009 3.900 4.000 3.783 3.918 3,488 -0.03(-0.81%)
Nov 25, 2009 4.000 4.000 3.950 3.950 9,750 -0.04(-1.00%)
Nov 24, 2009 3.980 4.060 3.980 3.990 16,172 -0.03(-0.74%)
Nov 23, 2009 4.020 4.050 3.990 4.020 15,240 +0.04(+1.01%)
Nov 20, 2009 4.000 4.000 3.920 3.980 38,833 +0.04(+1.02%)
Nov 19, 2009 4.000 4.000 3.910 3.940 22,050 -0.02(-0.51%)
Nov 18, 2009 4.060 4.430 3.800 3.960 99,062 -0.05(-1.25%)
Nov 17, 2009 4.500 4.500 4.010 4.010 119,677 -0.39(-8.86%)
Nov 16, 2009 3.850 4.500 3.850 4.400 159,016 +0.31(+7.58%)
Nov 13, 2009 3.810 4.320 3.731 4.090 252,164 +0.50(+13.93%)
Nov 12, 2009 3.670 3.670 3.590 3.590 10,619 -0.06(-1.64%)
Nov 11, 2009 3.630 3.690 3.500 3.650 24,475 +0.07(+1.96%)
Nov 10, 2009 3.740 3.740 3.550 3.580 14,700 -0.02(-0.56%)
Nov 09, 2009 3.400 3.600 3.400 3.600 28,596 +0.20(+5.88%)
Nov 06, 2009 3.367 3.400 3.360 3.400 5,329 +0.00(+0.00%)
Nov 05, 2009 3.363 3.500 3.300 3.400 24,513 +0.06(+1.80%)
Nov 04, 2009 3.430 3.440 3.340 3.340 47,571 -0.09(-2.62%)
Nov 03, 2009 3.450 3.450 3.390 3.430 66,800 +0.02(+0.59%)
Nov 02, 2009 3.450 3.450 3.383 3.410 51,400 -0.02(-0.58%)
Oct 30, 2009 3.410 3.450 3.250 3.430 71,952 +0.02(+0.59%)
Oct 29, 2009 3.470 3.520 3.410 3.410 63,291 -0.01(-0.29%)
Oct 28, 2009 3.580 3.590 3.400 3.420 24,997 -0.14(-3.93%)
Oct 27, 2009 3.670 3.700 3.500 3.560 3,350 -0.09(-2.47%)
Oct 26, 2009 3.845 3.860 3.550 3.650 27,326 -0.14(-3.69%)
Oct 23, 2009 3.860 3.860 3.780 3.790 97,188 +0.08(+2.16%)
Oct 22, 2009 3.600 3.830 3.600 3.710 39,776 +0.11(+3.06%)
Oct 21, 2009 3.450 3.610 3.450 3.600 17,944 +0.10(+2.86%)
Oct 20, 2009 3.500 3.530 3.480 3.500 11,150 -0.08(-2.23%)
Oct 19, 2009 3.540 3.600 3.540 3.580 23,650 +0.08(+2.29%)
Oct 16, 2009 3.570 3.580 3.350 3.500 19,200 -0.05(-1.41%)
Oct 15, 2009 3.450 3.570 3.450 3.550 11,716 +0.09(+2.60%)
Oct 14, 2009 3.430 3.481 3.430 3.460 17,345 +0.01(+0.29%)
Oct 13, 2009 3.540 3.540 3.450 3.450 20,942 -0.07(-1.99%)
Oct 12, 2009 3.200 3.590 3.200 3.520 43,020 +0.29(+8.98%)
Oct 09, 2009 3.240 3.240 3.180 3.230 5,700 +0.00(+0.00%)
Oct 08, 2009 3.110 3.250 3.090 3.230 44,166 +0.17(+5.56%)
Oct 07, 2009 3.190 3.190 3.020 3.060 25,650 +0.05(+1.66%)
Oct 06, 2009 2.950 3.040 2.950 3.010 77,375 +0.07(+2.38%)
Oct 05, 2009 2.960 3.000 2.940 2.940 136,521 -0.01(-0.34%)
Oct 02, 2009 2.980 3.010 2.900 2.950 102,659 -0.02(-0.67%)
Oct 01, 2009 2.970 3.040 2.970 2.970 35,479 +0.00(+0.00%)
Sep 30, 2009 2.930 2.990 2.930 2.970 6,900 +0.01(+0.34%)
Sep 29, 2009 3.007 3.210 2.910 2.960 49,717 -0.01(-0.34%)
Sep 28, 2009 2.980 2.990 2.950 2.970 9,800 -0.02(-0.67%)
Sep 25, 2009 3.000 3.000 2.980 2.990 28,270 -0.01(-0.33%)
Sep 24, 2009 2.960 3.000 2.960 3.000 20,386 +0.01(+0.33%)
Sep 23, 2009 3.100 3.105 2.990 2.990 130,300 -0.09(-2.92%)
Sep 22, 2009 3.040 3.080 3.000 3.080 11,260 +0.09(+3.01%)
Sep 21, 2009 2.890 3.020 2.890 2.990 37,299 +0.01(+0.34%)
Sep 18, 2009 3.000 3.050 2.980 2.980 44,950 -0.03(-1.00%)
Sep 17, 2009 3.090 3.108 3.000 3.010 27,951 -0.12(-3.83%)
Sep 16, 2009 3.140 3.200 3.110 3.130 57,051 +0.00(+0.00%)
Sep 15, 2009 3.060 3.140 3.060 3.130 39,993 +0.05(+1.62%)
Sep 14, 2009 3.040 3.100 3.000 3.080 48,141 -0.02(-0.65%)
Sep 11, 2009 3.210 3.340 3.060 3.100 77,607 -0.09(-2.82%)
Sep 10, 2009 3.030 3.230 3.030 3.190 54,475 +0.20(+6.69%)
Sep 09, 2009 2.800 3.080 2.800 2.990 84,608 +0.19(+6.79%)
Sep 08, 2009 2.680 2.800 2.680 2.800 10,207 +0.12(+4.48%)
Sep 04, 2009 2.800 2.800 2.680 2.680 6,225 -0.09(-3.25%)
Sep 03, 2009 2.640 2.800 2.640 2.770 210,000 +0.17(+6.54%)
Sep 02, 2009 2.565 2.640 2.560 2.600 10,900 +0.00(+0.02%)
Sep 01, 2009 2.700 2.720 2.565 2.599 16,710 -0.07(-2.64%)
Aug 31, 2009 2.800 2.800 2.570 2.670 29,525 -0.19(-6.64%)
Aug 28, 2009 2.780 3.000 2.690 2.860 42,924 +0.14(+4.99%)
Aug 27, 2009 2.800 2.800 2.700 2.724 21,794 -0.08(-2.71%)
Aug 26, 2009 2.810 2.810 2.750 2.800 21,270 +0.05(+1.82%)
Aug 25, 2009 2.760 2.800 2.750 2.750 8,270 -0.05(-1.79%)
Aug 24, 2009 2.850 2.870 2.800 2.800 12,900 -0.05(-1.75%)
Aug 21, 2009 2.850 2.850 2.820 2.850 5,552 +0.02(+0.71%)
Aug 20, 2009 2.920 2.920 2.830 2.830 5,158 -0.02(-0.56%)
Aug 19, 2009 2.800 2.880 2.750 2.846 17,673 +0.01(+0.21%)
Aug 18, 2009 2.900 2.936 2.800 2.840 16,650 -0.05(-1.73%)
Aug 17, 2009 2.860 2.900 2.840 2.890 14,825 -0.06(-2.04%)
Aug 14, 2009 2.990 2.990 2.910 2.950 3,635 +0.00(+0.00%)
Aug 13, 2009 3.050 3.050 2.940 2.950 12,600 -0.03(-1.01%)
Aug 12, 2009 3.010 3.010 2.950 2.980 5,236 -0.03(-1.00%)
Aug 11, 2009 3.000 3.020 3.000 3.010 7,825 -0.01(-0.33%)
Aug 10, 2009 3.000 3.020 2.980 3.020 22,400 +0.02(+0.67%)
Aug 07, 2009 3.020 3.020 2.980 3.000 41,800 +0.01(+0.47%)
Aug 06, 2009 3.040 3.040 2.950 2.986 11,101 -0.04(-1.29%)
Aug 05, 2009 3.000 3.040 2.970 3.025 8,884 +0.02(+0.83%)
Aug 04, 2009 3.050 3.050 2.980 3.000 12,196 -0.04(-1.32%)
Aug 03, 2009 3.100 3.100 3.033 3.040 9,900 +0.04(+1.33%)
Jul 31, 2009 3.090 3.120 3.000 3.000 12,500 -0.09(-2.91%)
Jul 30, 2009 3.000 3.090 2.980 3.090 9,310 +0.19(+6.55%)
Jul 29, 2009 2.920 2.950 2.900 2.900 7,250 -0.06(-1.95%)
Jul 28, 2009 2.980 2.980 2.790 2.958 9,914 -0.04(-1.41%)
Jul 27, 2009 2.750 3.000 2.706 3.000 318,320 +0.25(+9.09%)
Jul 24, 2009 2.700 2.750 2.700 2.750 1,204 +0.00(+0.00%)
Jul 23, 2009 2.770 2.770 2.740 2.750 8,922 -0.06(-2.11%)
Jul 22, 2009 2.660 2.809 2.660 2.809 2,795 +0.16(+6.01%)
Jul 21, 2009 2.650 2.670 2.650 2.650 8,100 +0.05(+1.92%)
Jul 20, 2009 2.490 2.620 2.490 2.600 30,440 +0.05(+1.96%)
Jul 17, 2009 2.550 2.580 2.550 2.550 13,850 -0.05(-1.93%)
Jul 16, 2009 2.600 2.600 2.550 2.600 10,387 +0.00(+0.00%)
Jul 15, 2009 2.400 2.600 2.400 2.600 13,378 +0.17(+7.00%)
Jul 14, 2009 2.400 2.430 2.400 2.430 4,600 +0.05(+2.10%)
Jul 13, 2009 2.490 2.490 2.340 2.380 5,220 -0.04(-1.65%)
Jul 10, 2009 2.420 2.530 2.210 2.420 166,662 +0.01(+0.41%)
Jul 09, 2009 2.410 2.460 2.410 2.410 19,100 -0.06(-2.31%)
Jul 08, 2009 2.460 2.520 2.440 2.467 7,920 -0.05(-2.10%)
Jul 07, 2009 2.510 2.520 2.440 2.520 5,900 +0.05(+2.02%)
Jul 06, 2009 2.590 2.630 2.470 2.470 12,670 -0.05(-1.98%)
Jul 02, 2009 2.800 2.800 2.400 2.520 71,700 +0.08(+3.28%)
Jul 01, 2009 2.550 2.690 2.440 2.440 7,800 -0.16(-6.15%)
Jun 30, 2009 2.730 2.780 2.600 2.600 19,472 -0.20(-7.14%)
Jun 29, 2009 2.700 2.800 2.680 2.800 19,350 +0.15(+5.66%)
Jun 26, 2009 2.560 2.650 2.560 2.650 24,070 +0.04(+1.53%)
Jun 25, 2009 2.620 2.680 2.590 2.610 19,503 +0.01(+0.38%)
Jun 24, 2009 2.690 2.690 2.560 2.600 18,300 -0.05(-1.89%)
Jun 23, 2009 2.790 2.790 2.600 2.650 14,950 -0.13(-4.68%)
Jun 22, 2009 2.840 2.840 2.780 2.780 32,163 -0.07(-2.46%)
Jun 19, 2009 2.830 2.850 2.820 2.850 11,100 +0.02(+0.71%)
Jun 18, 2009 2.780 2.840 2.723 2.830 22,400 +0.13(+4.81%)
Jun 17, 2009 2.780 2.780 2.653 2.700 9,050 -0.06(-2.17%)
Jun 16, 2009 2.820 2.850 2.760 2.760 6,300 -0.04(-1.43%)
Jun 15, 2009 2.850 2.850 2.740 2.800 22,450 -0.06(-2.10%)
Jun 12, 2009 2.950 2.980 2.860 2.860 15,638 -0.04(-1.38%)
Jun 11, 2009 2.770 2.910 2.770 2.900 24,115 +0.06(+2.11%)
Jun 10, 2009 2.790 2.900 2.790 2.840 8,745 +0.05(+1.79%)
Jun 09, 2009 2.770 2.890 2.760 2.790 46,851 +0.04(+1.45%)
Jun 08, 2009 2.790 2.920 2.560 2.750 36,865 -0.18(-6.14%)
Jun 05, 2009 2.840 2.990 2.830 2.930 24,000 +0.13(+4.64%)
Jun 04, 2009 2.800 2.800 2.740 2.800 50,930 +0.06(+2.19%)
Jun 03, 2009 2.750 2.750 2.700 2.740 18,523 -0.01(-0.36%)
Jun 02, 2009 2.720 2.750 2.720 2.750 55,004 +0.06(+2.23%)
Jun 01, 2009 2.610 2.820 2.610 2.690 299,584 +0.09(+3.46%)
May 29, 2009 3.000 3.130 2.600 2.600 331,702 -0.19(-6.81%)
May 28, 2009 2.610 2.900 2.560 2.790 53,300 -0.15(-5.10%)
May 27, 2009 2.950 2.990 2.900 2.940 30,790 +0.05(+1.73%)
May 26, 2009 2.970 2.980 2.890 2.890 28,500 -0.04(-1.37%)
May 22, 2009 2.990 2.990 2.830 2.930 9,887 +0.05(+1.74%)
May 21, 2009 2.770 2.900 2.750 2.880 12,772 +0.12(+4.35%)
May 20, 2009 2.700 2.830 2.630 2.760 437,176 +0.06(+2.22%)
May 19, 2009 2.650 2.790 2.600 2.700 523,581 +0.10(+3.85%)
May 18, 2009 2.660 2.680 2.550 2.600 76,496 -0.04(-1.52%)
May 15, 2009 2.950 2.950 2.640 2.640 56,790 -0.20(-7.04%)
May 14, 2009 2.940 2.940 2.650 2.840 35,797 +0.13(+4.80%)
May 13, 2009 2.610 2.710 2.570 2.710 28,407 +0.10(+3.83%)
May 12, 2009 2.620 2.647 2.600 2.610 15,984 -0.04(-1.51%)
May 11, 2009 2.750 2.890 2.650 2.650 49,224 -0.13(-4.68%)
May 08, 2009 2.620 2.790 2.620 2.780 25,628 +0.13(+4.91%)
May 07, 2009 2.190 2.710 2.190 2.650 20,806 +0.25(+10.42%)
May 06, 2009 2.400 2.490 2.300 2.400 48,400 -0.01(-0.41%)
May 05, 2009 2.373 2.420 2.310 2.410 19,200 +0.05(+2.12%)
May 04, 2009 2.350 2.410 2.310 2.360 55,984 -0.02(-0.84%)
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.