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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 2.556 2.712 2.498 2.683 71,256 +0.14(+5.45%)
Feb 28, 2008 2.353 2.550 2.353 2.544 131,461 +0.19(+8.11%)
Feb 27, 2008 2.284 2.365 2.284 2.353 611,000 +0.04(+1.75%)
Feb 26, 2008 2.313 2.359 2.267 2.313 113,457 +0.01(+0.25%)
Feb 25, 2008 2.284 2.347 2.272 2.307 126,255 +0.04(+1.79%)
Feb 22, 2008 2.295 2.295 2.267 2.267 5,361 -0.03(-1.26%)
Feb 21, 2008 2.295 2.342 2.255 2.295 31,996 -0.02(-0.75%)
Feb 20, 2008 2.301 2.324 2.261 2.313 42,719 +0.02(+0.75%)
Feb 19, 2008 2.347 2.399 2.284 2.295 73,166 -0.02(-0.75%)
Feb 18, 2008 2.319 2.319 2.313 2.313 0 +0.00(+0.00%)
Feb 15, 2008 2.319 2.319 2.313 2.313 24,507 +0.00(+0.00%)
Feb 14, 2008 2.261 2.353 2.261 2.313 40,177 +0.04(+1.78%)
Feb 13, 2008 2.284 2.347 2.139 2.272 72,294 -0.04(-1.75%)
Feb 12, 2008 2.347 2.347 2.267 2.313 59,149 -0.03(-1.48%)
Feb 11, 2008 2.428 2.428 2.313 2.347 28,537 -0.05(-2.17%)
Feb 08, 2008 2.428 2.428 2.324 2.399 94,619 -0.03(-1.43%)
Feb 07, 2008 2.509 2.509 2.428 2.434 5,361 -0.05(-2.09%)
Feb 06, 2008 2.486 2.486 2.486 2.486 5,707 +0.00(+0.00%)
Feb 05, 2008 2.504 2.504 2.486 2.486 9,166 -0.03(-1.37%)
Feb 04, 2008 2.544 2.544 2.486 2.521 9,685 -0.05(-1.80%)
Feb 01, 2008 2.608 2.613 2.521 2.567 33,206 -0.03(-1.11%)
Jan 31, 2008 2.619 2.619 2.550 2.596 25,768 -0.05(-1.97%)
Jan 30, 2008 2.550 2.683 2.550 2.648 23,694 +0.06(+2.23%)
Jan 29, 2008 2.631 2.642 2.559 2.590 74,369 +0.02(+0.67%)
Jan 28, 2008 2.452 2.573 2.452 2.573 42,200 +0.10(+3.97%)
Jan 25, 2008 2.457 2.573 2.428 2.475 26,980 +0.01(+0.47%)
Jan 24, 2008 2.428 2.469 2.342 2.463 20,408 +0.03(+1.43%)
Jan 23, 2008 2.313 2.428 2.255 2.428 61,571 +0.05(+2.19%)
Jan 22, 2008 2.197 2.382 1.966 2.376 81,331 -0.03(-1.20%)
Jan 21, 2008 2.336 2.515 2.301 2.405 0 +0.00(+0.00%)
Jan 18, 2008 2.336 2.515 2.301 2.405 45,939 +0.01(+0.24%)
Jan 17, 2008 2.353 2.399 2.261 2.399 65,895 +0.00(+0.00%)
Jan 16, 2008 2.480 2.480 2.319 2.399 55,863 -0.11(-4.31%)
Jan 15, 2008 2.556 2.579 2.469 2.507 19,543 -0.07(-2.76%)
Jan 14, 2008 2.608 2.608 2.532 2.579 32,861 -0.03(-1.11%)
Jan 11, 2008 2.660 2.660 2.602 2.608 31,823 -0.01(-0.44%)
Jan 10, 2008 2.660 2.683 2.602 2.619 66,759 -0.04(-1.52%)
Jan 09, 2008 2.700 2.700 2.631 2.660 43,796 -0.01(-0.22%)
Jan 08, 2008 2.625 2.712 2.532 2.665 59,046 +0.01(+0.44%)
Jan 07, 2008 2.787 3.030 2.457 2.654 224,536 -0.39(-12.74%)
Jan 04, 2008 3.307 3.307 2.983 3.041 95,914 -0.24(-7.23%)
Jan 03, 2008 3.145 3.382 3.024 3.278 101,350 +0.14(+4.42%)
Jan 02, 2008 2.978 3.140 2.891 3.140 76,618 +0.22(+7.52%)
Jan 01, 2008 3.030 3.319 2.804 2.920 160,218 +0.00(+0.00%)
Dec 31, 2007 3.030 3.319 2.804 2.920 160,218 -0.08(-2.51%)
Dec 28, 2007 2.804 3.030 2.781 2.995 94,778 +0.20(+7.24%)
Dec 27, 2007 2.376 2.879 2.376 2.793 205,641 +0.39(+16.38%)
Dec 26, 2007 2.423 2.423 2.376 2.400 3,113 -0.02(-0.95%)
Dec 24, 2007 2.371 2.428 2.371 2.423 26,980 +0.05(+1.94%)
Dec 21, 2007 2.440 2.446 2.371 2.376 48,253 -0.06(-2.38%)
Dec 20, 2007 2.457 2.457 2.405 2.434 26,634 -0.02(-0.71%)
Dec 19, 2007 2.515 2.515 2.388 2.452 129,195 +0.02(+0.95%)
Dec 18, 2007 2.463 2.486 2.411 2.428 94,951 -0.01(-0.24%)
Dec 17, 2007 2.371 2.515 2.313 2.434 148,220 -0.02(-0.65%)
Dec 14, 2007 2.434 2.452 2.411 2.450 52,750 +0.02(+0.90%)
Dec 13, 2007 2.434 2.457 2.417 2.428 75,753 -0.03(-1.18%)
Dec 12, 2007 2.486 2.515 2.399 2.457 117,435 +0.00(+0.00%)
Dec 11, 2007 2.423 2.486 2.399 2.457 68,662 +0.05(+2.16%)
Dec 10, 2007 2.399 2.480 2.394 2.405 39,173 +0.03(+1.46%)
Dec 07, 2007 2.371 2.371 2.319 2.371 14,182 -0.01(-0.29%)
Dec 06, 2007 2.313 2.423 2.313 2.378 25,424 +0.04(+1.53%)
Dec 05, 2007 2.457 2.457 2.342 2.342 21,792 -0.07(-2.88%)
Dec 04, 2007 2.342 2.411 2.267 2.411 45,702 +0.10(+4.25%)
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.