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
)
5.360
-0.170 (-3.07%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2018
7.000
7.200
6.750
6.820
278,000
-0.15(-2.15%)
Dec 28, 2018
6.900
7.050
6.750
6.970
201,500
+0.07(+1.01%)
Dec 27, 2018
6.600
6.920
6.600
6.900
192,709
+0.05(+0.73%)
Dec 26, 2018
6.260
6.880
6.189
6.850
321,514
+0.68(+11.02%)
Dec 24, 2018
6.360
6.500
6.170
6.170
136,300
-0.35(-5.37%)
Dec 21, 2018
6.470
6.620
6.360
6.520
305,900
-0.04(-0.61%)
Dec 20, 2018
6.740
6.990
6.510
6.560
214,639
-0.40(-5.75%)
Dec 19, 2018
6.640
7.170
6.640
6.960
219,514
+0.32(+4.82%)
Dec 18, 2018
6.960
7.070
6.590
6.640
253,123
-0.35(-5.01%)
Dec 17, 2018
7.120
7.300
6.940
6.990
229,102
-0.11(-1.55%)
Dec 14, 2018
7.410
7.500
6.950
7.100
263,400
-0.38(-5.08%)
Dec 13, 2018
7.660
7.770
7.410
7.480
148,978
-0.33(-4.23%)
Dec 12, 2018
7.970
8.060
7.780
7.810
130,067
+0.01(+0.13%)
Dec 11, 2018
7.910
7.980
7.480
7.800
335,652
-0.05(-0.64%)
Dec 10, 2018
8.110
8.330
7.710
7.850
212,760
-0.37(-4.50%)
Dec 07, 2018
8.400
8.490
8.220
8.220
94,900
-0.06(-0.72%)
Dec 06, 2018
8.500
8.500
7.980
8.280
211,714
-0.24(-2.82%)
Dec 04, 2018
8.940
9.140
8.430
8.520
158,100
-0.50(-5.54%)
Dec 03, 2018
8.940
9.040
8.790
9.020
287,107
+0.31(+3.56%)
Nov 30, 2018
8.700
8.950
8.350
8.710
258,600
+0.01(+0.11%)
Nov 29, 2018
8.770
9.000
8.660
8.700
185,245
-0.09(-1.02%)
Nov 28, 2018
9.000
9.000
8.690
8.790
225,307
-0.16(-1.79%)
Nov 27, 2018
9.000
9.020
8.760
8.950
188,546
+0.03(+0.34%)
Nov 26, 2018
8.830
9.050
8.610
8.920
370,179
+0.11(+1.25%)
Nov 23, 2018
9.120
9.170
8.740
8.810
130,500
-0.50(-5.37%)
Nov 21, 2018
9.310
9.310
9.310
0
+0.21(+2.31%)
Nov 20, 2018
9.290
9.510
9.090
9.100
203,198
-0.52(-5.41%)
Nov 19, 2018
9.700
9.850
9.480
9.620
157,579
-0.04(-0.41%)
Nov 16, 2018
9.700
9.900
9.550
9.660
211,600
-0.02(-0.21%)
Nov 15, 2018
9.620
9.880
9.350
9.680
237,318
+0.11(+1.15%)
Nov 14, 2018
9.650
9.780
9.470
9.570
251,788
+0.08(+0.84%)
Nov 13, 2018
9.550
9.660
9.278
9.490
232,992
+0.03(+0.32%)
Nov 12, 2018
9.310
9.645
9.137
9.460
200,915
+0.06(+0.64%)
Nov 09, 2018
9.950
9.950
9.350
9.400
156,800
-0.60(-6.00%)
Nov 08, 2018
10.35
10.54
9.750
10.00
176,202
-0.08(-0.79%)
Nov 07, 2018
10.00
10.14
9.870
10.08
171,507
+0.22(+2.23%)
Nov 06, 2018
9.920
10.07
9.670
9.860
95,386
-0.13(-1.30%)
Nov 05, 2018
10.00
10.12
9.880
9.990
136,755
+0.05(+0.50%)
Nov 02, 2018
9.930
10.06
9.820
9.940
180,500
+0.09(+0.91%)
Nov 01, 2018
10.36
10.44
9.790
9.850
250,035
-0.45(-4.37%)
Oct 31, 2018
10.16
10.85
10.14
10.30
565,913
+0.25(+2.49%)
Oct 30, 2018
9.500
10.06
9.500
10.05
187,108
+0.16(+1.62%)
Oct 29, 2018
10.20
10.40
9.810
9.890
215,909
-0.35(-3.42%)
Oct 26, 2018
10.03
10.49
10.02
10.24
232,500
+0.06(+0.59%)
Oct 25, 2018
9.900
10.33
9.851
10.18
281,934
+0.22(+2.21%)
Oct 24, 2018
11.20
11.20
9.950
9.960
339,005
-1.09(-9.86%)
Oct 23, 2018
11.09
11.14
10.65
11.05
221,054
-0.09(-0.81%)
Oct 22, 2018
11.24
11.24
11.09
11.14
169,710
+0.02(+0.18%)
Oct 19, 2018
11.25
11.46
11.09
11.12
179,600
-0.10(-0.89%)
Oct 18, 2018
11.35
11.35
11.18
11.22
167,529
-0.21(-1.84%)
Oct 17, 2018
11.63
11.63
11.28
11.43
212,872
-0.19(-1.64%)
Oct 16, 2018
11.52
11.75
11.34
11.62
198,542
+0.20(+1.75%)
Oct 15, 2018
11.44
11.48
10.88
11.42
262,740
+0.37(+3.35%)
Oct 12, 2018
11.15
11.43
10.88
11.05
236,900
+0.06(+0.55%)
Oct 11, 2018
11.60
11.84
10.86
10.99
408,174
-0.56(-4.85%)
Oct 10, 2018
12.39
12.44
11.54
11.55
565,517
-0.77(-6.25%)
Oct 09, 2018
12.13
12.83
12.13
12.32
483,602
+0.33(+2.75%)
Oct 08, 2018
11.65
12.15
11.45
11.99
630,868
+0.99(+9.00%)
Oct 05, 2018
11.06
11.14
10.87
11.00
210,100
-0.13(-1.17%)
Oct 04, 2018
11.25
11.30
10.99
11.13
300,087
-0.02(-0.18%)
Oct 03, 2018
11.13
11.19
11.04
11.15
201,629
+0.08(+0.72%)
Oct 02, 2018
11.33
11.35
11.05
11.07
116,621
-0.17(-1.51%)
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
.