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 (%)
Feb 29, 2008 4.420 4.690 4.320 4.640 41,200 +0.24(+5.45%)
Feb 28, 2008 4.070 4.410 4.070 4.400 76,010 +0.33(+8.11%)
Feb 27, 2008 3.950 4.090 3.950 4.070 353,275 +0.07(+1.75%)
Feb 26, 2008 4.000 4.080 3.920 4.000 65,600 +0.01(+0.25%)
Feb 25, 2008 3.950 4.060 3.930 3.990 73,000 +0.07(+1.79%)
Feb 22, 2008 3.970 3.970 3.920 3.920 3,100 -0.05(-1.26%)
Feb 21, 2008 3.970 4.050 3.900 3.970 18,500 -0.03(-0.75%)
Feb 20, 2008 3.980 4.020 3.910 4.000 24,700 +0.03(+0.75%)
Feb 19, 2008 4.060 4.150 3.950 3.970 42,304 -0.03(-0.75%)
Feb 18, 2008 4.010 4.010 4.000 4.000 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.010 4.000 4.000 14,170 +0.00(+0.00%)
Feb 14, 2008 3.910 4.070 3.910 4.000 23,230 +0.07(+1.78%)
Feb 13, 2008 3.950 4.060 3.700 3.930 41,800 -0.07(-1.75%)
Feb 12, 2008 4.060 4.060 3.920 4.000 34,200 -0.06(-1.48%)
Feb 11, 2008 4.200 4.200 4.000 4.060 16,500 -0.09(-2.17%)
Feb 08, 2008 4.200 4.200 4.020 4.150 54,708 -0.06(-1.43%)
Feb 07, 2008 4.340 4.340 4.200 4.210 3,100 -0.09(-2.09%)
Feb 06, 2008 4.300 4.300 4.300 4.300 3,300 +0.00(+0.00%)
Feb 05, 2008 4.330 4.330 4.300 4.300 5,300 -0.06(-1.37%)
Feb 04, 2008 4.400 4.400 4.300 4.360 5,600 -0.08(-1.80%)
Feb 01, 2008 4.510 4.520 4.360 4.440 19,200 -0.05(-1.11%)
Jan 31, 2008 4.530 4.530 4.410 4.490 14,899 -0.09(-1.97%)
Jan 30, 2008 4.410 4.640 4.410 4.580 13,700 +0.10(+2.23%)
Jan 29, 2008 4.550 4.570 4.425 4.480 43,000 +0.03(+0.67%)
Jan 28, 2008 4.240 4.450 4.240 4.450 24,400 +0.17(+3.97%)
Jan 25, 2008 4.250 4.450 4.200 4.280 15,600 +0.02(+0.47%)
Jan 24, 2008 4.200 4.270 4.050 4.260 11,800 +0.06(+1.43%)
Jan 23, 2008 4.000 4.200 3.900 4.200 35,600 +0.09(+2.19%)
Jan 22, 2008 3.800 4.120 3.400 4.110 47,025 -0.05(-1.20%)
Jan 21, 2008 4.040 4.350 3.980 4.160 0 +0.00(+0.00%)
Jan 18, 2008 4.040 4.350 3.980 4.160 26,562 +0.01(+0.24%)
Jan 17, 2008 4.070 4.150 3.910 4.150 38,100 +0.00(+0.00%)
Jan 16, 2008 4.290 4.290 4.010 4.150 32,300 -0.19(-4.31%)
Jan 15, 2008 4.420 4.460 4.270 4.337 11,300 -0.12(-2.76%)
Jan 14, 2008 4.510 4.510 4.380 4.460 19,000 -0.05(-1.11%)
Jan 11, 2008 4.600 4.600 4.500 4.510 18,400 -0.02(-0.44%)
Jan 10, 2008 4.600 4.640 4.500 4.530 38,600 -0.07(-1.52%)
Jan 09, 2008 4.670 4.670 4.550 4.600 25,323 -0.01(-0.22%)
Jan 08, 2008 4.540 4.690 4.380 4.610 34,140 +0.02(+0.44%)
Jan 07, 2008 4.820 5.240 4.250 4.590 129,825 -0.67(-12.74%)
Jan 04, 2008 5.720 5.720 5.160 5.260 55,457 -0.41(-7.23%)
Jan 03, 2008 5.440 5.850 5.230 5.670 58,600 +0.24(+4.42%)
Jan 02, 2008 5.150 5.430 5.000 5.430 44,300 +0.38(+7.52%)
Jan 01, 2008 5.240 5.740 4.850 5.050 92,637 +0.00(+0.00%)
Dec 31, 2007 5.240 5.740 4.850 5.050 92,637 -0.13(-2.51%)
Dec 28, 2007 4.850 5.240 4.810 5.180 54,800 +0.35(+7.24%)
Dec 27, 2007 4.110 4.980 4.110 4.830 118,900 +0.68(+16.38%)
Dec 26, 2007 4.190 4.190 4.110 4.150 1,800 -0.04(-0.95%)
Dec 24, 2007 4.100 4.200 4.100 4.190 15,600 +0.08(+1.94%)
Dec 21, 2007 4.220 4.230 4.100 4.110 27,900 -0.10(-2.38%)
Dec 20, 2007 4.250 4.250 4.160 4.210 15,400 -0.03(-0.71%)
Dec 19, 2007 4.350 4.350 4.130 4.240 74,700 +0.04(+0.95%)
Dec 18, 2007 4.260 4.300 4.170 4.200 54,900 -0.01(-0.24%)
Dec 17, 2007 4.100 4.350 4.000 4.210 85,700 -0.03(-0.65%)
Dec 14, 2007 4.210 4.240 4.170 4.238 30,500 +0.04(+0.90%)
Dec 13, 2007 4.210 4.250 4.180 4.200 43,800 -0.05(-1.18%)
Dec 12, 2007 4.300 4.350 4.150 4.250 67,900 +0.00(+0.00%)
Dec 11, 2007 4.190 4.300 4.150 4.250 39,700 +0.09(+2.16%)
Dec 10, 2007 4.150 4.290 4.140 4.160 22,650 +0.06(+1.46%)
Dec 07, 2007 4.100 4.100 4.010 4.100 8,200 -0.01(-0.29%)
Dec 06, 2007 4.000 4.190 4.000 4.112 14,700 +0.06(+1.53%)
Dec 05, 2007 4.250 4.250 4.050 4.050 12,600 -0.12(-2.88%)
Dec 04, 2007 4.050 4.170 3.920 4.170 26,425 +0.17(+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.