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
)
5.310
-0.040 (-0.75%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 30, 2010
6.080
6.130
6.010
6.030
61,412
-0.16(-2.58%)
Nov 29, 2010
6.080
6.200
6.010
6.190
38,301
+0.10(+1.64%)
Nov 26, 2010
6.110
6.140
6.070
6.090
13,514
-0.05(-0.81%)
Nov 24, 2010
5.950
6.140
6.140
6.140
56,867
+0.26(+4.42%)
Nov 23, 2010
5.890
5.950
5.813
5.880
26,808
-0.13(-2.16%)
Nov 22, 2010
5.970
6.060
5.800
6.010
48,106
+0.02(+0.33%)
Nov 19, 2010
5.910
6.000
5.840
5.990
35,719
+0.08(+1.35%)
Nov 18, 2010
5.600
5.960
5.590
5.910
47,155
+0.36(+6.49%)
Nov 17, 2010
5.680
5.760
5.510
5.550
73,540
-0.12(-2.12%)
Nov 16, 2010
5.720
5.796
5.550
5.670
75,778
-0.07(-1.22%)
Nov 15, 2010
5.710
5.880
5.700
5.740
67,418
+0.14(+2.50%)
Nov 12, 2010
5.750
5.870
5.600
5.600
51,012
-0.30(-5.08%)
Nov 11, 2010
5.930
6.020
5.530
5.900
72,503
-0.12(-1.99%)
Nov 10, 2010
6.050
6.110
6.010
6.020
36,514
-0.01(-0.17%)
Nov 09, 2010
6.020
6.200
5.990
6.030
94,176
-0.04(-0.66%)
Nov 08, 2010
6.110
6.110
5.920
6.070
38,971
-0.05(-0.82%)
Nov 05, 2010
6.200
6.220
6.091
6.120
64,878
-0.03(-0.49%)
Nov 04, 2010
6.180
6.210
6.030
6.150
83,621
+0.15(+2.50%)
Nov 03, 2010
5.960
6.030
5.830
6.000
34,452
+0.07(+1.18%)
Nov 02, 2010
5.850
5.980
5.710
5.930
42,148
+0.18(+3.13%)
Nov 01, 2010
5.950
6.000
5.720
5.750
33,847
-0.19(-3.20%)
Oct 29, 2010
5.820
5.960
5.660
5.940
60,363
+0.17(+2.95%)
Oct 28, 2010
5.750
5.850
5.670
5.770
38,242
+0.06(+1.05%)
Oct 27, 2010
5.710
5.749
5.500
5.710
107,397
-0.12(-2.06%)
Oct 25, 2010
5.990
6.090
5.800
5.830
31,085
-0.06(-1.02%)
Oct 22, 2010
5.940
6.000
5.800
5.890
33,224
-0.01(-0.17%)
Oct 21, 2010
6.280
6.280
5.860
5.900
76,430
-0.34(-5.45%)
Oct 20, 2010
6.140
6.350
6.110
6.240
40,700
+0.14(+2.30%)
Oct 19, 2010
6.300
6.350
6.000
6.100
72,199
-0.30(-4.69%)
Oct 18, 2010
6.230
6.400
6.150
6.400
111,616
+0.20(+3.23%)
Oct 15, 2010
6.200
6.250
6.150
6.200
79,606
+0.02(+0.32%)
Oct 14, 2010
6.040
6.200
6.040
6.180
63,713
+0.10(+1.64%)
Oct 13, 2010
6.050
6.150
6.050
6.080
55,557
+0.01(+0.16%)
Oct 12, 2010
6.070
6.150
6.020
6.070
32,233
-0.01(-0.16%)
Oct 11, 2010
6.080
6.120
6.000
6.080
43,351
+0.03(+0.50%)
Oct 08, 2010
6.050
6.050
6.000
6.050
39,147
+0.05(+0.83%)
Oct 07, 2010
6.040
6.160
5.990
6.000
292
+0.02(+0.33%)
Oct 06, 2010
6.160
6.179
5.970
5.980
71,920
-0.18(-2.92%)
Oct 05, 2010
6.170
6.200
6.020
6.160
99,048
+0.07(+1.15%)
Oct 04, 2010
6.200
6.200
6.050
6.090
41,963
-0.15(-2.40%)
Oct 01, 2010
6.240
6.300
5.970
6.240
144,767
+0.23(+3.88%)
Sep 30, 2010
6.007
6.010
5.910
6.007
989
+0.01(+0.11%)
Sep 29, 2010
5.890
6.000
5.850
6.000
81,114
+0.08(+1.35%)
Sep 28, 2010
5.820
5.920
5.550
5.920
138
+0.13(+2.25%)
Sep 27, 2010
5.800
5.840
5.755
5.790
39,330
-0.04(-0.69%)
Sep 24, 2010
5.760
5.830
5.700
5.830
38,866
+0.18(+3.19%)
Sep 23, 2010
5.720
5.800
5.650
5.650
571
-0.09(-1.57%)
Sep 22, 2010
5.830
5.850
5.650
5.740
64,491
-0.02(-0.35%)
Sep 21, 2010
5.950
5.990
5.710
5.760
66,291
-0.17(-2.87%)
Sep 20, 2010
5.720
5.950
5.670
5.930
118,523
+0.20(+3.49%)
Sep 17, 2010
5.730
5.800
5.660
5.730
86,673
+0.03(+0.53%)
Sep 15, 2010
5.580
5.700
5.540
5.700
43,526
+0.13(+2.33%)
Sep 14, 2010
5.620
5.640
5.450
5.570
500
+0.04(+0.72%)
Sep 13, 2010
5.690
5.739
5.300
5.530
239,476
-0.05(-0.90%)
Sep 10, 2010
5.550
5.740
5.510
5.580
174,740
+0.09(+1.64%)
Sep 09, 2010
5.040
5.650
4.900
5.490
735,396
+0.54(+10.91%)
Sep 08, 2010
4.890
5.100
4.890
4.950
28,011
+0.09(+1.85%)
Sep 07, 2010
5.050
5.050
4.850
4.860
465
-0.19(-3.76%)
Sep 03, 2010
5.180
5.180
5.000
5.050
33,727
-0.07(-1.37%)
Sep 02, 2010
4.940
5.190
4.930
5.120
231
+0.16(+3.23%)
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
.