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 (%)
May 31, 2007 3.190 3.190 3.010 3.080 40,800 -0.07(-2.22%)
May 30, 2007 3.160 3.220 3.130 3.150 24,100 -0.03(-0.94%)
May 29, 2007 3.250 3.260 3.170 3.180 16,000 +0.02(+0.63%)
May 25, 2007 3.150 3.200 3.150 3.160 11,800 +0.01(+0.32%)
May 24, 2007 3.220 3.250 3.150 3.150 15,500 -0.04(-1.25%)
May 23, 2007 3.220 3.270 3.170 3.190 40,600 -0.10(-3.04%)
May 22, 2007 3.200 3.360 3.200 3.290 20,500 +0.09(+2.81%)
May 21, 2007 3.250 3.300 3.200 3.200 8,500 +0.00(+0.00%)
May 18, 2007 3.200 3.250 3.184 3.200 17,800 +0.00(+0.00%)
May 17, 2007 3.250 3.250 3.000 3.200 58,300 -0.07(-2.14%)
May 16, 2007 3.330 3.330 3.250 3.270 41,900 -0.09(-2.79%)
May 15, 2007 3.370 3.420 3.350 3.364 27,300 -0.06(-1.64%)
May 14, 2007 3.700 3.700 3.350 3.420 66,700 -0.17(-4.74%)
May 11, 2007 3.360 3.600 3.350 3.590 41,200 +0.20(+5.90%)
May 10, 2007 3.600 3.740 3.090 3.390 112,200 -0.23(-6.35%)
May 09, 2007 3.740 3.740 3.420 3.620 122,200 -0.04(-1.09%)
May 08, 2007 3.550 3.720 3.460 3.660 62,700 +0.11(+3.10%)
May 07, 2007 3.490 3.550 3.420 3.550 132,900 +0.19(+5.66%)
May 04, 2007 3.150 3.501 3.150 3.360 226,100 +0.24(+7.68%)
May 03, 2007 3.090 3.140 3.090 3.120 37,800 +0.03(+0.97%)
May 02, 2007 3.030 3.120 3.030 3.090 63,800 +0.06(+1.98%)
May 01, 2007 3.070 3.080 3.000 3.030 59,000 +0.03(+1.00%)
Apr 30, 2007 3.000 3.050 2.980 3.000 117,700 -0.02(-0.66%)
Apr 27, 2007 2.840 3.050 2.837 3.020 157,200 +0.17(+5.96%)
Apr 26, 2007 2.600 2.890 2.600 2.850 208,300 +0.25(+9.62%)
Apr 25, 2007 2.550 2.640 2.540 2.600 111,400 +0.03(+1.17%)
Apr 24, 2007 2.500 2.590 2.400 2.570 61,300 +0.12(+4.89%)
Apr 23, 2007 2.400 2.469 2.400 2.450 23,900 +0.03(+1.24%)
Apr 20, 2007 2.510 2.520 2.400 2.420 23,700 -0.10(-3.95%)
Apr 19, 2007 2.450 2.520 2.370 2.519 54,400 +0.05(+2.00%)
Apr 18, 2007 2.600 2.600 2.470 2.470 48,900 -0.13(-5.00%)
Apr 17, 2007 2.520 2.600 2.520 2.600 17,100 +0.00(+0.00%)
Apr 16, 2007 2.570 2.600 2.570 2.600 7,700 -0.00(-0.00%)
Apr 13, 2007 2.660 2.680 2.590 2.600 68,300 -0.03(-1.14%)
Apr 12, 2007 2.720 2.720 2.630 2.630 32,100 -0.06(-2.23%)
Apr 11, 2007 2.700 2.730 2.560 2.690 14,000 +0.01(+0.37%)
Apr 10, 2007 2.750 2.750 2.650 2.680 2,900 -0.11(-3.94%)
Apr 09, 2007 2.640 2.790 2.540 2.790 41,500 +0.19(+7.31%)
Apr 05, 2007 2.540 2.680 2.540 2.600 8,900 +0.08(+3.17%)
Apr 04, 2007 2.540 2.540 2.500 2.520 11,100 -0.03(-1.18%)
Apr 03, 2007 2.520 2.579 2.450 2.550 32,500 +0.02(+0.79%)
Apr 02, 2007 2.520 2.550 2.510 2.530 23,500 -0.03(-1.17%)
Mar 30, 2007 2.560 2.620 2.520 2.560 38,100 -0.04(-1.54%)
Mar 29, 2007 2.600 2.600 2.568 2.600 11,500 +0.00(+0.00%)
Mar 28, 2007 2.670 2.710 2.590 2.600 29,400 -0.07(-2.62%)
Mar 27, 2007 2.710 2.760 2.600 2.670 27,100 -0.03(-1.11%)
Mar 26, 2007 2.580 2.780 2.580 2.700 22,400 +0.13(+5.06%)
Mar 23, 2007 2.740 2.740 2.570 2.570 22,000 -0.18(-6.55%)
Mar 22, 2007 2.800 2.803 2.750 2.750 24,000 -0.05(-1.79%)
Mar 21, 2007 2.800 2.820 2.800 2.800 48,900 -0.01(-0.36%)
Mar 20, 2007 2.810 2.840 2.750 2.810 37,100 -0.04(-1.40%)
Mar 19, 2007 2.860 2.860 2.840 2.850 5,400 +0.00(+0.00%)
Mar 16, 2007 2.950 2.950 2.800 2.850 41,100 +0.05(+1.79%)
Mar 15, 2007 2.910 2.910 2.600 2.800 18,400 -0.18(-6.04%)
Mar 14, 2007 3.000 3.040 2.980 2.980 43,800 -0.01(-0.33%)
Mar 13, 2007 2.950 3.040 2.980 2.990 52,400 +0.04(+1.36%)
Mar 12, 2007 2.940 3.020 2.900 2.950 70,800 +0.02(+0.68%)
Mar 09, 2007 2.950 2.980 2.910 2.930 70,600 +0.01(+0.34%)
Mar 08, 2007 2.920 2.950 2.910 2.920 29,000 +0.00(+0.00%)
Mar 07, 2007 2.950 2.970 2.890 2.920 60,500 +0.00(+0.00%)
Mar 06, 2007 2.840 2.940 2.820 2.920 99,100 +0.11(+3.91%)
Mar 05, 2007 2.800 2.850 2.790 2.810 98,300 +0.01(+0.36%)
Mar 02, 2007 2.760 2.800 2.710 2.800 41,600 +0.10(+3.70%)
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.