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 (%)
Aug 31, 2015 5.490 5.870 5.270 5.870 86,265 +0.33(+5.96%)
Aug 28, 2015 5.060 5.590 5.010 5.540 102,655 +0.41(+7.99%)
Aug 27, 2015 5.070 5.170 4.980 5.130 105,647 +0.10(+1.99%)
Aug 26, 2015 4.620 5.170 4.090 5.030 162,752 +0.52(+11.53%)
Aug 25, 2015 4.610 4.610 4.370 4.510 108,975 +0.00(+0.00%)
Aug 24, 2015 4.560 4.730 4.420 4.510 95,583 -0.31(-6.43%)
Aug 21, 2015 4.120 4.930 4.020 4.820 120,122 +0.07(+1.47%)
Aug 20, 2015 4.770 4.970 4.750 4.750 67,460 -0.06(-1.25%)
Aug 19, 2015 5.060 5.060 4.730 4.810 65,752 -0.26(-5.13%)
Aug 18, 2015 5.080 5.200 4.960 5.070 76,182 -0.05(-0.98%)
Aug 17, 2015 5.000 5.250 4.980 5.120 23,036 +0.09(+1.79%)
Aug 14, 2015 4.980 5.150 4.940 5.030 52,359 +0.01(+0.20%)
Aug 13, 2015 5.340 5.340 4.870 5.020 56,495 -0.37(-6.86%)
Aug 12, 2015 5.340 5.500 5.240 5.390 46,666 +0.00(+0.00%)
Aug 11, 2015 5.320 5.455 5.230 5.390 30,560 -0.04(-0.74%)
Aug 10, 2015 5.200 5.500 5.030 5.430 76,510 +0.24(+4.62%)
Aug 07, 2015 5.310 5.550 5.110 5.190 47,189 -0.19(-3.53%)
Aug 06, 2015 5.150 5.470 4.990 5.380 41,608 +0.26(+5.08%)
Aug 05, 2015 5.440 5.440 4.940 5.120 95,646 -0.01(-0.19%)
Aug 04, 2015 5.120 5.300 5.040 5.130 75,579 -0.01(-0.19%)
Aug 03, 2015 5.160 5.245 5.040 5.140 81,997 -0.08(-1.53%)
Jul 31, 2015 5.350 5.385 5.170 5.220 59,806 -0.14(-2.61%)
Jul 30, 2015 5.500 5.580 5.300 5.360 77,737 -0.16(-2.90%)
Jul 29, 2015 5.450 5.650 5.300 5.520 59,393 +0.02(+0.36%)
Jul 28, 2015 5.380 5.620 5.360 5.500 56,083 +0.07(+1.29%)
Jul 27, 2015 5.250 5.470 5.190 5.430 83,799 +0.10(+1.88%)
Jul 24, 2015 5.490 5.550 5.270 5.330 100,436 -0.22(-3.96%)
Jul 23, 2015 5.830 5.930 5.340 5.550 108,573 -0.32(-5.45%)
Jul 22, 2015 5.870 5.940 5.800 5.870 183,155 +0.02(+0.34%)
Jul 21, 2015 5.860 6.050 5.805 5.850 96,475 +0.01(+0.17%)
Jul 20, 2015 5.830 5.860 5.710 5.840 236,950 -0.05(-0.85%)
Jul 17, 2015 5.870 6.030 5.800 5.890 114,950 +0.05(+0.86%)
Jul 16, 2015 5.900 5.900 5.840 5.840 35,827 +0.01(+0.17%)
Jul 15, 2015 5.990 6.030 5.800 5.830 47,187 -0.15(-2.51%)
Jul 14, 2015 5.890 6.040 5.880 5.980 26,980 +0.11(+1.87%)
Jul 13, 2015 5.860 5.970 5.850 5.870 74,324 +0.01(+0.17%)
Jul 10, 2015 5.900 6.000 5.860 5.860 57,932 -0.05(-0.85%)
Jul 09, 2015 5.920 5.980 5.870 5.910 37,559 +0.07(+1.20%)
Jul 08, 2015 5.850 5.940 5.800 5.840 210,655 -0.05(-0.85%)
Jul 07, 2015 5.970 6.050 5.818 5.890 111,594 -0.08(-1.34%)
Jul 06, 2015 5.780 6.200 5.770 5.970 115,420 -0.07(-1.16%)
Jul 02, 2015 6.460 6.040 6.040 6.040 223,100 -0.28(-4.43%)
Jul 01, 2015 6.630 6.695 6.240 6.320 85,707 -0.27(-4.10%)
Jun 30, 2015 6.630 6.650 6.530 6.590 82,940 +0.00(+0.00%)
Jun 29, 2015 6.820 6.860 6.550 6.590 72,396 -0.28(-4.08%)
Jun 26, 2015 6.980 7.000 6.740 6.870 322,159 -0.06(-0.87%)
Jun 25, 2015 7.030 7.040 6.900 6.930 59,509 -0.05(-0.72%)
Jun 24, 2015 7.000 7.060 6.850 6.980 118,715 +0.01(+0.14%)
Jun 23, 2015 7.000 7.050 6.890 6.970 77,035 -0.03(-0.43%)
Jun 22, 2015 7.020 7.020 6.810 7.000 56,554 +0.02(+0.29%)
Jun 19, 2015 7.020 7.020 6.680 6.980 139,418 -0.02(-0.29%)
Jun 18, 2015 7.120 7.120 6.940 7.000 90,996 -0.08(-1.13%)
Jun 17, 2015 7.390 7.450 7.040 7.080 78,233 -0.25(-3.41%)
Jun 16, 2015 7.270 7.350 7.210 7.330 56,001 +0.02(+0.27%)
Jun 15, 2015 7.120 7.360 7.050 7.310 58,642 +0.20(+2.81%)
Jun 12, 2015 7.110 7.300 6.910 7.110 271,065 +0.04(+0.57%)
Jun 11, 2015 7.180 7.180 7.010 7.070 35,162 -0.14(-1.94%)
Jun 10, 2015 7.340 7.350 7.100 7.210 215,531 -0.04(-0.55%)
Jun 09, 2015 7.050 7.310 7.050 7.250 94,629 +0.20(+2.84%)
Jun 08, 2015 7.710 7.740 7.030 7.050 136,441 -0.58(-7.60%)
Jun 05, 2015 7.710 7.970 7.590 7.630 116,368 +0.02(+0.26%)
Jun 04, 2015 7.630 7.740 7.600 7.610 104,153 +0.00(+0.00%)
Jun 03, 2015 7.500 7.745 7.327 7.610 309,127 +0.09(+1.20%)
Jun 02, 2015 7.130 7.580 7.060 7.520 107,642 +0.52(+7.43%)
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.