Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evolution Petroleum Corp
(NY:
EPM
)
5.270
-0.140 (-2.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
5.750
5.790
5.530
5.620
106,444
-0.12(-2.09%)
Oct 30, 2019
5.820
5.850
5.730
5.740
78,731
-0.06(-1.03%)
Oct 29, 2019
5.760
5.850
5.700
5.800
111,794
+0.05(+0.87%)
Oct 28, 2019
5.750
5.940
5.680
5.750
141,409
+0.00(+0.00%)
Oct 25, 2019
5.690
5.770
5.620
5.750
83,500
+0.04(+0.70%)
Oct 24, 2019
5.620
5.710
5.530
5.710
111,184
+0.07(+1.24%)
Oct 23, 2019
5.500
5.720
5.430
5.640
130,603
+0.12(+2.17%)
Oct 22, 2019
5.420
5.560
5.350
5.520
81,509
+0.10(+1.85%)
Oct 21, 2019
5.310
5.500
5.280
5.420
152,317
+0.11(+2.07%)
Oct 18, 2019
5.360
5.400
5.270
5.310
85,300
-0.05(-0.93%)
Oct 17, 2019
5.320
5.376
5.265
5.360
76,015
+0.05(+0.94%)
Oct 16, 2019
5.280
5.450
5.280
5.310
102,029
-0.03(-0.56%)
Oct 15, 2019
5.310
5.400
5.250
5.340
159,756
-0.02(-0.37%)
Oct 14, 2019
5.400
5.460
5.240
5.360
95,800
-0.13(-2.37%)
Oct 11, 2019
5.410
5.590
5.410
5.490
133,500
+0.14(+2.62%)
Oct 10, 2019
5.290
5.410
5.230
5.350
141,988
+0.11(+2.10%)
Oct 09, 2019
5.540
5.600
5.229
5.240
127,820
-0.25(-4.55%)
Oct 08, 2019
5.570
5.630
5.490
5.490
100,362
-0.14(-2.49%)
Oct 07, 2019
5.610
5.690
5.610
5.630
69,815
-0.04(-0.71%)
Oct 04, 2019
5.790
5.790
5.620
5.670
152,000
-0.04(-0.70%)
Oct 03, 2019
5.570
5.742
5.560
5.710
119,971
+0.05(+0.88%)
Oct 02, 2019
5.540
5.690
5.510
5.660
101,264
+0.07(+1.25%)
Oct 01, 2019
5.870
5.900
5.590
5.590
137,233
-0.25(-4.28%)
Sep 30, 2019
5.880
5.900
5.760
5.840
101,956
-0.10(-1.68%)
Sep 27, 2019
5.700
5.950
5.700
5.940
73,200
+0.17(+2.95%)
Sep 26, 2019
5.510
5.790
5.510
5.770
127,089
+0.22(+3.96%)
Sep 25, 2019
5.600
5.760
5.530
5.550
185,083
-0.08(-1.42%)
Sep 24, 2019
5.770
5.850
5.600
5.630
292,587
-0.11(-1.92%)
Sep 23, 2019
5.940
5.960
5.710
5.740
214,521
-0.17(-2.88%)
Sep 20, 2019
5.690
5.990
5.590
5.910
558,600
+0.26(+4.60%)
Sep 19, 2019
6.050
6.075
5.650
5.650
234,277
-0.32(-5.36%)
Sep 18, 2019
6.300
6.340
5.930
5.970
283,921
-0.37(-5.84%)
Sep 17, 2019
6.510
6.610
6.180
6.340
144,647
-0.22(-3.35%)
Sep 16, 2019
6.650
6.770
6.360
6.560
293,391
+0.30(+4.79%)
Sep 13, 2019
6.260
6.460
6.210
6.260
203,000
-0.03(-0.48%)
Sep 12, 2019
6.690
6.690
6.010
6.290
250,936
+0.01(+0.16%)
Sep 11, 2019
6.150
6.330
6.070
6.280
204,417
+0.14(+2.28%)
Sep 10, 2019
6.170
6.420
6.140
6.140
185,851
+0.01(+0.16%)
Sep 09, 2019
6.000
6.220
6.000
6.130
131,811
+0.20(+3.37%)
Sep 06, 2019
5.850
5.970
5.800
5.930
77,900
+0.05(+0.85%)
Sep 05, 2019
5.950
6.050
5.830
5.880
153,982
+0.00(+0.00%)
Sep 04, 2019
5.860
5.960
5.790
5.880
97,261
+0.04(+0.68%)
Sep 03, 2019
5.720
5.940
5.720
5.840
154,617
-0.08(-1.35%)
Aug 30, 2019
5.890
5.950
5.810
5.920
151,300
+0.05(+0.85%)
Aug 29, 2019
5.800
5.960
5.760
5.870
86,114
+0.11(+1.91%)
Aug 28, 2019
5.610
5.820
5.610
5.760
73,007
+0.15(+2.67%)
Aug 27, 2019
5.770
5.790
5.540
5.610
69,965
-0.14(-2.43%)
Aug 26, 2019
5.590
5.750
5.590
5.750
73,065
+0.18(+3.23%)
Aug 23, 2019
5.950
6.060
5.560
5.570
125,700
-0.42(-7.01%)
Aug 22, 2019
6.150
6.220
5.990
5.990
71,330
-0.18(-2.92%)
Aug 21, 2019
6.110
6.250
6.070
6.170
89,202
+0.07(+1.15%)
Aug 20, 2019
6.160
6.190
6.020
6.100
110,534
-0.03(-0.49%)
Aug 19, 2019
5.980
6.160
5.820
6.130
169,454
+0.34(+5.87%)
Aug 16, 2019
5.720
5.830
5.700
5.790
95,700
+0.08(+1.40%)
Aug 15, 2019
5.880
5.880
5.530
5.710
128,633
-0.16(-2.73%)
Aug 14, 2019
5.940
6.060
5.810
5.870
138,586
-0.19(-3.14%)
Aug 13, 2019
6.000
6.150
5.920
6.060
116,795
+0.08(+1.34%)
Aug 12, 2019
6.020
6.090
5.920
5.980
85,303
-0.15(-2.45%)
Aug 09, 2019
6.100
6.190
5.990
6.130
122,300
+0.03(+0.49%)
Aug 08, 2019
6.010
6.200
5.970
6.100
114,882
+0.14(+2.35%)
Aug 07, 2019
5.800
6.000
5.780
5.960
135,234
+0.09(+1.53%)
Aug 06, 2019
5.850
5.930
5.750
5.870
159,787
-0.02(-0.34%)
Aug 05, 2019
5.930
6.000
5.810
5.890
193,373
-0.17(-2.81%)
Aug 02, 2019
6.040
6.200
5.900
6.060
155,900
-0.01(-0.16%)
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
.