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: 6:30 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 (%)
Apr 30, 2008 2.862 2.897 2.804 2.885 29,626 +0.01(+0.20%)
Apr 29, 2008 2.943 2.989 2.816 2.879 27,456 -0.12(-4.05%)
Apr 28, 2008 2.966 3.001 2.926 3.001 33,466 +0.10(+3.57%)
Apr 25, 2008 2.914 2.978 2.897 2.897 37,876 -0.05(-1.75%)
Apr 24, 2008 2.978 2.983 2.862 2.949 32,399 -0.03(-1.16%)
Apr 23, 2008 3.012 3.035 2.903 2.983 22,829 -0.03(-0.96%)
Apr 22, 2008 3.007 3.045 2.972 3.012 40,816 +0.02(+0.77%)
Apr 21, 2008 2.949 2.989 2.839 2.989 37,433 +0.05(+1.77%)
Apr 18, 2008 2.920 2.937 2.804 2.937 34,590 +0.02(+0.79%)
Apr 17, 2008 2.833 2.914 2.781 2.914 58,731 +0.10(+3.70%)
Apr 16, 2008 2.775 2.827 2.775 2.810 18,333 +0.03(+1.25%)
Apr 15, 2008 2.717 2.816 2.717 2.775 104,982 +0.06(+2.35%)
Apr 14, 2008 2.717 2.752 2.665 2.712 71,180 -0.01(-0.42%)
Apr 11, 2008 2.717 2.752 2.706 2.723 51,540 -0.01(-0.42%)
Apr 10, 2008 2.735 2.741 2.689 2.735 25,597 +0.03(+1.07%)
Apr 09, 2008 2.625 2.741 2.585 2.706 141,821 +0.10(+3.77%)
Apr 08, 2008 2.596 2.706 2.561 2.608 174,120 +0.03(+1.35%)
Apr 07, 2008 2.486 2.585 2.486 2.573 50,415 +0.14(+5.70%)
Apr 04, 2008 2.405 2.446 2.399 2.434 15,375 +0.03(+1.20%)
Apr 03, 2008 2.359 2.448 2.359 2.405 17,641 +0.00(+0.00%)
Apr 02, 2008 2.486 2.486 2.388 2.405 21,619 -0.14(-5.45%)
Apr 01, 2008 2.417 2.544 2.417 2.544 34,071 -0.09(-3.30%)
Mar 31, 2008 2.573 2.631 2.459 2.631 58,458 +0.08(+3.17%)
Mar 28, 2008 2.521 2.573 2.492 2.550 36,320 +0.06(+2.56%)
Mar 27, 2008 2.353 2.515 2.347 2.486 38,049 +0.14(+6.17%)
Mar 26, 2008 2.371 2.371 2.295 2.342 37,357 -0.03(-1.22%)
Mar 25, 2008 2.267 2.371 2.267 2.371 23,867 +0.10(+4.59%)
Mar 24, 2008 2.226 2.345 2.226 2.267 45,573 +0.03(+1.55%)
Mar 21, 2008 2.342 2.359 2.139 2.232 44,621 +0.00(+0.00%)
Mar 20, 2008 2.342 2.359 2.139 2.232 44,621 -0.09(-3.76%)
Mar 19, 2008 2.405 2.423 2.319 2.319 42,373 -0.12(-4.95%)
Mar 18, 2008 2.353 2.463 2.353 2.440 37,703 +0.06(+2.68%)
Mar 17, 2008 2.342 2.376 2.319 2.376 28,537 -0.05(-2.14%)
Mar 14, 2008 2.538 2.573 2.428 2.428 13,490 -0.14(-5.62%)
Mar 13, 2008 2.249 2.590 2.249 2.573 112,938 +0.25(+10.97%)
Mar 12, 2008 2.157 2.388 2.157 2.319 39,952 -0.05(-1.95%)
Mar 11, 2008 2.226 2.365 2.180 2.365 33,898 +0.19(+8.78%)
Mar 10, 2008 2.316 2.316 2.076 2.174 295,058 -0.13(-5.76%)
Mar 07, 2008 2.330 2.411 2.301 2.307 98,237 -0.14(-5.90%)
Mar 06, 2008 2.399 2.457 2.388 2.451 3,977 +0.06(+2.41%)
Mar 05, 2008 2.486 2.504 2.313 2.394 79,309 -0.16(-6.12%)
Mar 04, 2008 2.556 2.602 2.382 2.550 96,853 -0.08(-3.08%)
Mar 03, 2008 2.706 2.717 2.631 2.631 241,788 -0.05(-1.94%)
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%)
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.