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 (%)
Mar 31, 2009
1.920
1.930
1.880
1.880
67,900
-0.04(-2.08%)
Mar 30, 2009
1.990
1.990
1.740
1.920
16,550
+0.12(+6.67%)
Mar 26, 2009
1.770
1.800
1.720
1.800
4,400
+0.04(+2.27%)
Mar 25, 2009
1.780
1.790
1.750
1.760
6,000
-0.01(-0.56%)
Mar 24, 2009
1.800
1.800
1.770
1.770
6,000
-0.03(-1.67%)
Mar 23, 2009
1.740
1.800
1.740
1.800
50,900
+0.09(+5.26%)
Mar 20, 2009
1.750
1.750
1.700
1.710
11,300
-0.04(-2.29%)
Mar 19, 2009
1.710
1.810
1.700
1.750
36,300
+0.07(+4.17%)
Mar 18, 2009
1.720
1.720
1.650
1.680
5,400
-0.01(-0.59%)
Mar 17, 2009
1.670
1.690
1.635
1.690
15,725
+0.01(+0.59%)
Mar 16, 2009
1.652
1.682
1.652
1.680
2,900
+0.03(+1.82%)
Mar 13, 2009
1.670
1.670
1.650
1.650
0
-0.03(-1.78%)
Mar 12, 2009
1.700
1.700
1.650
1.680
7,235
-0.01(-0.60%)
Mar 11, 2009
1.420
1.740
1.370
1.690
35,540
+0.27(+19.02%)
Mar 10, 2009
1.380
1.420
1.380
1.420
16,936
+0.03(+2.15%)
Mar 09, 2009
1.380
1.390
1.370
1.390
11,200
-0.01(-0.71%)
Mar 06, 2009
1.410
1.416
1.380
1.400
0
-0.02(-1.40%)
Mar 05, 2009
1.420
1.420
1.400
1.420
14,190
-0.00(-0.01%)
Mar 04, 2009
1.400
1.420
1.400
1.420
3,850
+0.03(+2.16%)
Mar 02, 2009
1.450
1.450
1.370
1.390
24,202
-0.04(-2.80%)
Feb 27, 2009
1.450
1.470
1.430
1.430
0
-0.04(-2.71%)
Feb 26, 2009
1.430
1.470
1.430
1.470
6,300
+0.04(+2.79%)
Feb 25, 2009
1.420
1.430
1.400
1.430
128,563
+0.02(+1.42%)
Feb 24, 2009
1.460
1.480
1.410
1.410
15,791
-0.04(-2.76%)
Feb 23, 2009
1.500
1.500
1.410
1.450
10,100
-0.05(-3.33%)
Feb 20, 2009
1.580
1.600
1.500
1.500
12,550
-0.11(-6.83%)
Feb 19, 2009
1.560
1.610
1.530
1.610
31,665
+0.04(+2.55%)
Feb 18, 2009
1.560
1.600
1.550
1.570
13,577
+0.01(+0.63%)
Feb 17, 2009
1.680
1.700
1.540
1.560
22,322
-0.08(-4.87%)
Feb 13, 2009
1.580
1.890
1.540
1.640
8,612
+0.05(+3.14%)
Feb 12, 2009
1.630
1.630
1.590
1.590
3,500
-0.06(-3.48%)
Feb 11, 2009
1.690
1.690
1.630
1.647
6,240
+0.01(+0.45%)
Feb 10, 2009
1.530
1.810
1.500
1.640
36,146
+0.12(+7.89%)
Feb 09, 2009
1.510
1.548
1.510
1.520
6,630
-0.04(-2.56%)
Feb 06, 2009
1.510
1.560
1.500
1.560
10,244
+0.06(+3.90%)
Feb 05, 2009
1.500
1.520
1.490
1.501
11,500
+0.03(+2.14%)
Feb 04, 2009
1.450
1.470
1.440
1.470
3,000
-0.01(-0.68%)
Feb 03, 2009
1.490
1.490
1.460
1.480
4,150
-0.02(-1.33%)
Feb 02, 2009
1.540
1.540
1.500
1.500
5,295
+0.00(+0.00%)
Jan 30, 2009
1.530
1.550
1.500
1.500
0
-0.03(-1.96%)
Jan 29, 2009
1.500
1.550
1.500
1.530
6,000
+0.06(+4.09%)
Jan 28, 2009
1.360
1.480
1.351
1.470
10,018
+0.06(+4.25%)
Jan 27, 2009
1.370
1.416
1.370
1.410
11,200
+0.01(+0.71%)
Jan 26, 2009
1.350
1.450
1.350
1.400
11,673
+0.02(+1.46%)
Jan 23, 2009
1.360
1.380
1.330
1.380
10,951
+0.02(+1.47%)
Jan 22, 2009
1.350
1.392
1.350
1.360
20,425
+0.01(+0.74%)
Jan 21, 2009
1.250
1.400
1.250
1.350
27,450
+0.08(+6.30%)
Jan 20, 2009
1.450
1.450
1.230
1.270
20,120
-0.21(-14.19%)
Jan 16, 2009
1.500
1.560
1.480
1.480
15,491
-0.05(-3.50%)
Jan 15, 2009
1.500
1.549
1.400
1.534
34,700
+0.06(+4.33%)
Jan 14, 2009
1.510
1.580
1.470
1.470
36,386
-0.12(-7.55%)
Jan 13, 2009
1.600
1.740
1.580
1.590
26,293
+0.00(+0.00%)
Jan 12, 2009
1.560
1.870
1.560
1.590
44,640
+0.03(+1.92%)
Jan 09, 2009
1.410
1.700
1.360
1.560
148,800
+0.16(+11.43%)
Jan 08, 2009
1.350
1.410
1.350
1.400
27,508
+0.08(+6.06%)
Jan 07, 2009
1.350
1.360
1.320
1.320
4,950
-0.08(-5.71%)
Jan 06, 2009
1.396
1.440
1.350
1.400
21,124
+0.04(+2.94%)
Jan 05, 2009
1.380
1.410
1.350
1.360
15,837
+0.11(+8.80%)
Jan 02, 2009
1.240
1.370
1.170
1.250
0
+0.05(+4.17%)
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
.