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

Evolution Petroleum Corp (NY: EPM )

5.750 +0.100 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2010 5.750 5.800 4.990 5.650 149,272 +0.59(+11.66%)
Jul 29, 2010 5.100 5.130 4.820 5.060 56,091 +0.02(+0.40%)
Jul 28, 2010 5.040 5.330 4.960 5.040 523 -0.30(-5.62%)
Jul 27, 2010 5.070 5.340 5.010 5.340 46,764 +0.18(+3.49%)
Jul 26, 2010 4.940 5.200 4.930 5.160 40,361 +0.27(+5.52%)
Jul 23, 2010 4.940 4.999 4.810 4.890 40,642 -0.09(-1.81%)
Jul 22, 2010 4.850 5.050 4.810 4.980 81,268 +0.21(+4.40%)
Jul 21, 2010 4.870 5.023 4.770 4.770 38,630 -0.13(-2.65%)
Jul 20, 2010 4.670 4.900 4.670 4.900 48,925 +0.15(+3.16%)
Jul 19, 2010 5.000 5.081 4.700 4.750 41,919 -0.16(-3.26%)
Jul 16, 2010 4.910 5.040 4.840 4.910 74,884 -0.14(-2.77%)
Jul 15, 2010 5.050 5.094 5.000 5.050 48,457 -0.07(-1.37%)
Jul 14, 2010 5.080 5.150 5.010 5.120 26,581 -0.02(-0.39%)
Jul 13, 2010 5.140 5.180 5.100 5.140 1,279 +0.04(+0.78%)
Jul 12, 2010 5.250 5.340 5.030 5.100 31,048 -0.20(-3.77%)
Jul 09, 2010 5.300 5.300 5.140 5.300 46,154 +0.16(+3.11%)
Jul 08, 2010 5.140 5.249 4.920 5.140 64,889 +0.25(+5.11%)
Jul 07, 2010 4.910 5.000 4.820 4.890 64,642 +0.03(+0.62%)
Jul 06, 2010 4.860 5.110 4.850 4.860 654 -0.06(-1.22%)
Jul 02, 2010 4.920 5.090 4.900 4.920 26,121 +0.04(+0.82%)
Jul 01, 2010 5.000 5.040 4.500 4.880 186,703 -0.13(-2.59%)
Jun 30, 2010 5.010 5.150 4.950 5.010 1,026 -0.15(-2.91%)
Jun 29, 2010 5.450 5.480 5.010 5.160 141,717 -0.23(-4.27%)
Jun 25, 2010 5.390 5.690 5.390 5.390 1,097,969 -0.27(-4.77%)
Jun 24, 2010 5.740 5.790 5.630 5.660 95,007 -0.08(-1.39%)
Jun 23, 2010 5.660 5.750 5.610 5.740 93,766 +0.07(+1.23%)
Jun 22, 2010 5.760 5.790 5.630 5.670 77,946 -0.09(-1.56%)
Jun 21, 2010 5.980 5.980 5.760 5.760 49,541 -0.08(-1.37%)
Jun 18, 2010 5.840 5.900 5.800 5.840 31,672 -0.03(-0.51%)
Jun 17, 2010 5.860 5.990 5.840 5.870 67,035 -0.01(-0.17%)
Jun 16, 2010 5.900 5.940 5.880 5.880 45,870 -0.06(-1.01%)
Jun 15, 2010 5.850 5.950 5.830 5.940 124,627 +0.06(+1.02%)
Jun 14, 2010 5.640 5.920 5.590 5.880 92,146 +0.24(+4.26%)
Jun 11, 2010 5.600 5.650 5.570 5.640 37,827 +0.04(+0.71%)
Jun 10, 2010 5.650 5.710 5.550 5.600 52,200 +0.00(+0.00%)
Jun 09, 2010 5.600 5.740 5.580 5.600 45,456 +0.00(+0.00%)
Jun 08, 2010 5.680 5.770 5.590 5.600 63,580 -0.06(-1.06%)
Jun 07, 2010 5.760 5.770 5.650 5.660 32,590 -0.05(-0.88%)
Jun 04, 2010 5.710 5.780 5.500 5.710 58,183 +0.06(+1.06%)
Jun 03, 2010 5.720 5.720 5.540 5.650 73,184 -0.04(-0.70%)
Jun 02, 2010 5.600 5.690 5.500 5.690 45,592 +0.06(+1.07%)
Jun 01, 2010 5.700 5.700 5.600 5.630 15,747 -0.02(-0.35%)
May 28, 2010 5.650 5.710 5.490 5.650 26,818 +0.10(+1.80%)
May 27, 2010 5.430 5.560 5.410 5.550 41,878 +0.20(+3.74%)
May 26, 2010 5.200 5.550 5.150 5.350 51,259 +0.20(+3.88%)
May 25, 2010 5.230 5.230 5.000 5.150 47,854 -0.17(-3.20%)
May 24, 2010 5.180 5.350 5.080 5.320 43,909 +0.17(+3.30%)
May 21, 2010 4.890 5.190 4.760 5.150 88,666 +0.19(+3.83%)
May 20, 2010 5.010 5.050 4.950 4.960 95,976 -0.24(-4.62%)
May 19, 2010 5.350 5.400 4.850 5.200 136,992 -0.22(-4.06%)
May 18, 2010 5.660 5.860 5.260 5.420 97,688 -0.24(-4.24%)
May 17, 2010 5.990 5.990 5.560 5.660 63,426 -0.13(-2.25%)
May 14, 2010 5.790 5.900 5.440 5.790 73,463 -0.10(-1.70%)
May 13, 2010 5.660 6.000 5.660 5.890 87,642 +0.10(+1.73%)
May 12, 2010 5.750 6.000 5.420 5.790 193,895 -0.05(-0.86%)
May 11, 2010 5.881 5.900 5.810 5.840 80,947 +0.11(+1.92%)
May 10, 2010 5.802 5.810 5.730 5.730 70,529 +0.50(+9.56%)
May 07, 2010 5.850 5.850 4.910 5.230 132,777 +0.07(+1.36%)
May 06, 2010 5.890 5.920 4.610 5.160 159,942 -0.69(-11.79%)
May 05, 2010 5.980 6.000 5.810 5.850 73,151 -0.10(-1.68%)
May 04, 2010 6.000 6.000 5.880 5.950 38,798 -0.05(-0.83%)
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.