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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 8.440 8.516 8.320 8.350 29,327 -0.11(-1.30%)
Jul 30, 2012 8.500 8.500 8.350 8.460 27,390 -0.07(-0.82%)
Jul 27, 2012 8.770 8.900 8.230 8.530 73,670 -0.19(-2.18%)
Jul 26, 2012 8.810 8.829 8.620 8.720 25,545 +0.07(+0.81%)
Jul 25, 2012 8.830 8.890 8.600 8.650 17,908 -0.16(-1.82%)
Jul 24, 2012 8.840 8.840 8.650 8.810 58,001 +0.01(+0.11%)
Jul 23, 2012 8.640 8.850 8.610 8.800 37,559 -0.01(-0.11%)
Jul 20, 2012 8.860 8.900 8.780 8.810 24,927 -0.12(-1.34%)
Jul 19, 2012 8.930 8.980 8.820 8.930 16,988 +0.03(+0.34%)
Jul 18, 2012 8.850 8.900 8.800 8.900 18,824 +0.04(+0.45%)
Jul 17, 2012 8.860 8.920 8.780 8.860 29,328 +0.02(+0.23%)
Jul 16, 2012 8.890 8.930 8.830 8.840 23,389 -0.14(-1.56%)
Jul 13, 2012 8.800 8.990 8.800 8.980 22,284 +0.21(+2.39%)
Jul 12, 2012 8.700 8.890 8.560 8.770 35,182 +0.02(+0.23%)
Jul 11, 2012 8.730 8.890 8.650 8.750 95,987 +0.06(+0.69%)
Jul 10, 2012 8.550 8.730 8.550 8.690 99,299 +0.20(+2.36%)
Jul 09, 2012 8.480 8.550 8.420 8.490 29,133 -0.01(-0.12%)
Jul 06, 2012 8.460 8.600 8.430 8.500 42,396 -0.07(-0.82%)
Jul 05, 2012 8.600 8.600 8.430 8.570 30,781 -0.03(-0.35%)
Jul 03, 2012 8.410 8.610 8.380 8.600 74,449 +0.19(+2.26%)
Jul 02, 2012 8.320 8.450 8.200 8.410 50,046 +0.07(+0.84%)
Jun 29, 2012 8.100 8.350 8.010 8.340 41,550 +0.42(+5.30%)
Jun 28, 2012 8.000 8.000 7.800 7.920 38,100 -0.09(-1.12%)
Jun 27, 2012 7.770 8.050 7.770 8.010 50,002 +0.21(+2.69%)
Jun 26, 2012 7.730 7.853 7.700 7.800 38,534 +0.10(+1.30%)
Jun 25, 2012 7.640 7.720 7.550 7.700 34,594 -0.08(-1.03%)
Jun 22, 2012 7.650 7.800 7.571 7.780 147,867 +0.13(+1.70%)
Jun 21, 2012 8.370 8.450 7.560 7.650 75,802 -0.76(-9.04%)
Jun 20, 2012 8.460 8.530 8.300 8.410 36,601 -0.04(-0.47%)
Jun 19, 2012 7.990 8.500 7.928 8.450 72,774 +0.50(+6.29%)
Jun 18, 2012 8.060 8.060 7.810 7.950 38,894 -0.20(-2.45%)
Jun 15, 2012 7.820 8.150 7.820 8.150 99,858 +0.30(+3.82%)
Jun 14, 2012 7.800 7.890 7.710 7.850 48,794 +0.08(+1.03%)
Jun 13, 2012 7.580 7.820 7.500 7.770 53,544 +0.16(+2.10%)
Jun 12, 2012 7.630 7.690 7.530 7.610 65,672 +0.05(+0.66%)
Jun 11, 2012 7.820 7.910 7.560 7.560 248,916 -0.15(-1.95%)
Jun 08, 2012 7.810 7.810 7.620 7.710 36,655 -0.15(-1.91%)
Jun 07, 2012 8.050 8.060 7.840 7.860 29,287 -0.07(-0.88%)
Jun 06, 2012 7.790 7.940 7.770 7.930 67,796 +0.22(+2.85%)
Jun 05, 2012 7.630 7.800 7.630 7.710 36,786 +0.01(+0.13%)
Jun 04, 2012 7.870 7.870 7.600 7.700 49,847 -0.18(-2.28%)
Jun 01, 2012 8.020 8.020 7.600 7.880 99,314 -0.14(-1.75%)
May 31, 2012 8.010 8.020 7.700 8.020 107,984 +0.00(+0.00%)
May 30, 2012 8.500 8.600 7.950 8.020 47,688 -0.57(-6.64%)
May 29, 2012 8.530 8.760 8.440 8.590 20,878 +0.07(+0.82%)
May 25, 2012 8.220 8.580 8.220 8.520 53,554 +0.26(+3.15%)
May 24, 2012 8.170 8.290 8.100 8.260 35,733 +0.04(+0.49%)
May 23, 2012 8.200 8.230 7.820 8.220 95,091 -0.08(-0.96%)
May 22, 2012 8.340 8.480 8.170 8.300 78,472 -0.05(-0.60%)
May 21, 2012 8.270 8.397 8.182 8.350 87,117 +0.12(+1.46%)
May 18, 2012 8.350 8.450 8.130 8.230 157,289 -0.15(-1.79%)
May 17, 2012 8.430 8.600 8.380 8.380 76,496 -0.02(-0.24%)
May 16, 2012 8.420 8.530 8.260 8.400 50,238 -0.01(-0.12%)
May 15, 2012 8.530 8.630 8.350 8.410 58,233 -0.11(-1.29%)
May 14, 2012 8.620 8.670 8.470 8.520 48,121 -0.23(-2.63%)
May 11, 2012 8.750 8.840 8.620 8.750 38,214 -0.02(-0.23%)
May 10, 2012 8.550 8.850 8.450 8.770 77,142 +0.30(+3.54%)
May 09, 2012 8.320 8.530 8.260 8.470 45,566 +0.04(+0.47%)
May 08, 2012 9.160 9.160 8.340 8.430 31,986 -0.05(-0.59%)
May 07, 2012 8.500 8.580 8.440 8.480 38,961 -0.07(-0.82%)
May 04, 2012 8.730 8.740 8.530 8.550 42,499 -0.24(-2.73%)
May 03, 2012 9.160 9.160 8.710 8.790 50,279 -0.41(-4.46%)
May 02, 2012 9.170 9.710 9.100 9.200 195,104 +0.26(+2.91%)
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.