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 (%)
May 31, 2007
3.190
3.190
3.010
3.080
40,800
-0.07(-2.22%)
May 30, 2007
3.160
3.220
3.130
3.150
24,100
-0.03(-0.94%)
May 29, 2007
3.250
3.260
3.170
3.180
16,000
+0.02(+0.63%)
May 25, 2007
3.150
3.200
3.150
3.160
11,800
+0.01(+0.32%)
May 24, 2007
3.220
3.250
3.150
3.150
15,500
-0.04(-1.25%)
May 23, 2007
3.220
3.270
3.170
3.190
40,600
-0.10(-3.04%)
May 22, 2007
3.200
3.360
3.200
3.290
20,500
+0.09(+2.81%)
May 21, 2007
3.250
3.300
3.200
3.200
8,500
+0.00(+0.00%)
May 18, 2007
3.200
3.250
3.184
3.200
17,800
+0.00(+0.00%)
May 17, 2007
3.250
3.250
3.000
3.200
58,300
-0.07(-2.14%)
May 16, 2007
3.330
3.330
3.250
3.270
41,900
-0.09(-2.79%)
May 15, 2007
3.370
3.420
3.350
3.364
27,300
-0.06(-1.64%)
May 14, 2007
3.700
3.700
3.350
3.420
66,700
-0.17(-4.74%)
May 11, 2007
3.360
3.600
3.350
3.590
41,200
+0.20(+5.90%)
May 10, 2007
3.600
3.740
3.090
3.390
112,200
-0.23(-6.35%)
May 09, 2007
3.740
3.740
3.420
3.620
122,200
-0.04(-1.09%)
May 08, 2007
3.550
3.720
3.460
3.660
62,700
+0.11(+3.10%)
May 07, 2007
3.490
3.550
3.420
3.550
132,900
+0.19(+5.66%)
May 04, 2007
3.150
3.501
3.150
3.360
226,100
+0.24(+7.68%)
May 03, 2007
3.090
3.140
3.090
3.120
37,800
+0.03(+0.97%)
May 02, 2007
3.030
3.120
3.030
3.090
63,800
+0.06(+1.98%)
May 01, 2007
3.070
3.080
3.000
3.030
59,000
+0.03(+1.00%)
Apr 30, 2007
3.000
3.050
2.980
3.000
117,700
-0.02(-0.66%)
Apr 27, 2007
2.840
3.050
2.837
3.020
157,200
+0.17(+5.96%)
Apr 26, 2007
2.600
2.890
2.600
2.850
208,300
+0.25(+9.62%)
Apr 25, 2007
2.550
2.640
2.540
2.600
111,400
+0.03(+1.17%)
Apr 24, 2007
2.500
2.590
2.400
2.570
61,300
+0.12(+4.89%)
Apr 23, 2007
2.400
2.469
2.400
2.450
23,900
+0.03(+1.24%)
Apr 20, 2007
2.510
2.520
2.400
2.420
23,700
-0.10(-3.95%)
Apr 19, 2007
2.450
2.520
2.370
2.519
54,400
+0.05(+2.00%)
Apr 18, 2007
2.600
2.600
2.470
2.470
48,900
-0.13(-5.00%)
Apr 17, 2007
2.520
2.600
2.520
2.600
17,100
+0.00(+0.00%)
Apr 16, 2007
2.570
2.600
2.570
2.600
7,700
-0.00(-0.00%)
Apr 13, 2007
2.660
2.680
2.590
2.600
68,300
-0.03(-1.14%)
Apr 12, 2007
2.720
2.720
2.630
2.630
32,100
-0.06(-2.23%)
Apr 11, 2007
2.700
2.730
2.560
2.690
14,000
+0.01(+0.37%)
Apr 10, 2007
2.750
2.750
2.650
2.680
2,900
-0.11(-3.94%)
Apr 09, 2007
2.640
2.790
2.540
2.790
41,500
+0.19(+7.31%)
Apr 05, 2007
2.540
2.680
2.540
2.600
8,900
+0.08(+3.17%)
Apr 04, 2007
2.540
2.540
2.500
2.520
11,100
-0.03(-1.18%)
Apr 03, 2007
2.520
2.579
2.450
2.550
32,500
+0.02(+0.79%)
Apr 02, 2007
2.520
2.550
2.510
2.530
23,500
-0.03(-1.17%)
Mar 30, 2007
2.560
2.620
2.520
2.560
38,100
-0.04(-1.54%)
Mar 29, 2007
2.600
2.600
2.568
2.600
11,500
+0.00(+0.00%)
Mar 28, 2007
2.670
2.710
2.590
2.600
29,400
-0.07(-2.62%)
Mar 27, 2007
2.710
2.760
2.600
2.670
27,100
-0.03(-1.11%)
Mar 26, 2007
2.580
2.780
2.580
2.700
22,400
+0.13(+5.06%)
Mar 23, 2007
2.740
2.740
2.570
2.570
22,000
-0.18(-6.55%)
Mar 22, 2007
2.800
2.803
2.750
2.750
24,000
-0.05(-1.79%)
Mar 21, 2007
2.800
2.820
2.800
2.800
48,900
-0.01(-0.36%)
Mar 20, 2007
2.810
2.840
2.750
2.810
37,100
-0.04(-1.40%)
Mar 19, 2007
2.860
2.860
2.840
2.850
5,400
+0.00(+0.00%)
Mar 16, 2007
2.950
2.950
2.800
2.850
41,100
+0.05(+1.79%)
Mar 15, 2007
2.910
2.910
2.600
2.800
18,400
-0.18(-6.04%)
Mar 14, 2007
3.000
3.040
2.980
2.980
43,800
-0.01(-0.33%)
Mar 13, 2007
2.950
3.040
2.980
2.990
52,400
+0.04(+1.36%)
Mar 12, 2007
2.940
3.020
2.900
2.950
70,800
+0.02(+0.68%)
Mar 09, 2007
2.950
2.980
2.910
2.930
70,600
+0.01(+0.34%)
Mar 08, 2007
2.920
2.950
2.910
2.920
29,000
+0.00(+0.00%)
Mar 07, 2007
2.950
2.970
2.890
2.920
60,500
+0.00(+0.00%)
Mar 06, 2007
2.840
2.940
2.820
2.920
99,100
+0.11(+3.91%)
Mar 05, 2007
2.800
2.850
2.790
2.810
98,300
+0.01(+0.36%)
Mar 02, 2007
2.760
2.800
2.710
2.800
41,600
+0.10(+3.70%)
Mar 01, 2007
2.600
2.700
2.560
2.700
18,396
+0.06(+2.27%)
Feb 28, 2007
2.750
2.790
2.630
2.640
35,000
-0.11(-4.00%)
Feb 27, 2007
2.760
2.830
2.680
2.750
72,200
-0.05(-1.79%)
Feb 26, 2007
2.680
2.849
2.679
2.800
47,480
+0.13(+4.87%)
Feb 23, 2007
2.630
2.670
2.630
2.670
19,000
+0.17(+6.80%)
Feb 22, 2007
2.520
2.560
2.490
2.500
9,900
-0.02(-0.79%)
Feb 21, 2007
2.570
2.580
2.510
2.520
5,500
+0.02(+0.80%)
Feb 20, 2007
2.560
2.590
2.480
2.500
40,400
-0.09(-3.47%)
Feb 16, 2007
2.530
2.600
2.530
2.590
15,300
+0.08(+3.19%)
Feb 15, 2007
2.570
2.587
2.500
2.510
12,900
-0.05(-1.95%)
Feb 14, 2007
2.610
2.700
2.560
2.560
10,800
-0.14(-5.19%)
Feb 13, 2007
2.570
2.700
2.570
2.700
1,200
+0.08(+3.09%)
Feb 12, 2007
2.600
2.640
2.580
2.619
9,200
-0.09(-3.36%)
Feb 09, 2007
2.790
2.800
2.700
2.710
35,200
-0.05(-1.81%)
Feb 08, 2007
2.580
2.830
2.580
2.760
27,000
+0.20(+7.81%)
Feb 07, 2007
2.790
2.790
2.560
2.560
2,700
-0.14(-5.19%)
Feb 06, 2007
2.570
2.730
2.510
2.700
12,700
+0.17(+6.72%)
Feb 05, 2007
2.570
2.570
2.420
2.530
8,800
-0.03(-1.35%)
Feb 02, 2007
2.510
2.570
2.510
2.564
2,600
+0.04(+1.73%)
Feb 01, 2007
2.510
2.570
2.500
2.521
19,500
+0.01(+0.44%)
Jan 31, 2007
2.610
2.690
2.510
2.510
37,500
-0.10(-3.83%)
Jan 30, 2007
2.650
2.700
2.610
2.610
19,900
-0.09(-3.33%)
Jan 29, 2007
2.690
2.700
2.610
2.700
20,100
-0.00(-0.02%)
Jan 26, 2007
2.800
2.839
2.660
2.700
26,300
-0.11(-3.90%)
Jan 25, 2007
2.880
2.940
2.750
2.810
16,800
+0.05(+1.81%)
Jan 24, 2007
2.800
2.900
2.730
2.760
4,900
-0.08(-2.82%)
Jan 23, 2007
2.850
2.850
2.750
2.840
11,700
-0.05(-1.73%)
Jan 22, 2007
2.850
2.950
2.800
2.890
31,200
+0.10(+3.58%)
Jan 19, 2007
2.740
2.790
2.730
2.790
12,000
+0.14(+5.28%)
Jan 18, 2007
2.780
2.780
2.649
2.650
14,900
-0.10(-3.64%)
Jan 17, 2007
2.900
2.940
2.700
2.750
38,500
-0.15(-5.17%)
Jan 16, 2007
2.700
2.900
2.700
2.900
6,700
+0.25(+9.43%)
Jan 12, 2007
2.720
2.720
2.560
2.650
31,100
+0.03(+1.15%)
Jan 11, 2007
2.760
2.760
2.610
2.620
12,100
-0.22(-7.75%)
Jan 10, 2007
2.920
2.920
2.600
2.840
41,500
-0.08(-2.74%)
Jan 09, 2007
2.930
2.990
2.880
2.920
39,500
-0.03(-1.02%)
Jan 08, 2007
2.960
3.240
2.860
2.950
65,900
+0.00(+0.00%)
Jan 05, 2007
3.050
3.070
2.800
2.950
72,800
-0.01(-0.34%)
Jan 04, 2007
3.100
3.180
2.960
2.960
117,500
-0.22(-6.92%)
Jan 03, 2007
3.170
3.180
2.900
3.180
85,200
+0.18(+6.00%)
Dec 29, 2006
2.970
3.200
2.860
3.000
86,700
+0.09(+3.09%)
Dec 28, 2006
2.900
2.910
2.850
2.910
5,500
-0.06(-2.02%)
Dec 27, 2006
2.870
2.970
2.800
2.970
10,800
+0.15(+5.32%)
Dec 26, 2006
2.900
2.900
2.760
2.820
11,700
-0.09(-3.10%)
Dec 22, 2006
2.950
2.970
2.900
2.910
8,800
-0.07(-2.35%)
Dec 21, 2006
2.950
2.980
2.900
2.980
9,100
+0.03(+1.02%)
Dec 20, 2006
2.990
3.000
2.930
2.950
41,700
+0.04(+1.37%)
Dec 19, 2006
2.950
2.950
2.850
2.910
16,200
-0.02(-0.68%)
Dec 18, 2006
2.900
2.940
2.850
2.930
31,400
+0.08(+2.81%)
Dec 15, 2006
2.830
2.890
2.820
2.850
19,000
+0.03(+1.06%)
Dec 14, 2006
2.840
2.900
2.820
2.820
27,700
-0.08(-2.76%)
Dec 13, 2006
2.890
2.900
2.750
2.900
25,000
+0.10(+3.57%)
Dec 12, 2006
2.860
2.880
2.690
2.800
13,300
-0.01(-0.36%)
Dec 11, 2006
2.890
2.890
2.760
2.810
68,800
+0.02(+0.72%)
Dec 08, 2006
2.450
2.850
2.450
2.790
94,300
+0.41(+17.23%)
Dec 07, 2006
2.360
2.380
2.310
2.380
59,100
+0.00(+0.00%)
Dec 06, 2006
2.390
2.400
2.310
2.380
27,000
-0.01(-0.42%)
Dec 05, 2006
2.400
2.420
2.310
2.390
35,200
-0.12(-4.78%)
Dec 04, 2006
2.540
2.560
2.510
2.510
15,200
+0.02(+0.80%)
Dec 01, 2006
2.490
2.540
2.440
2.490
24,500
-0.01(-0.40%)
Nov 30, 2006
2.490
2.500
2.490
2.500
25,500
+0.00(+0.00%)
Nov 29, 2006
2.450
2.540
2.300
2.500
77,100
-0.04(-1.57%)
Nov 28, 2006
2.500
2.550
2.490
2.540
14,900
+0.08(+3.25%)
Nov 27, 2006
2.550
2.590
2.460
2.460
28,000
-0.10(-3.91%)
Nov 24, 2006
2.600
2.606
2.560
2.560
32,500
+0.02(+0.79%)
Nov 22, 2006
2.600
2.640
2.510
2.540
27,700
-0.06(-2.31%)
Nov 21, 2006
2.700
2.740
2.580
2.600
16,000
-0.05(-1.89%)
Nov 20, 2006
2.700
2.700
2.501
2.650
111,000
+0.05(+1.92%)
Nov 17, 2006
2.630
2.680
2.590
2.600
41,200
-0.09(-3.35%)
Nov 16, 2006
2.640
2.700
2.610
2.690
36,200
+0.08(+3.07%)
Nov 15, 2006
2.660
2.700
2.600
2.610
40,200
-0.08(-2.97%)
Nov 14, 2006
2.740
2.740
2.580
2.690
29,800
-0.00(-0.00%)
Nov 13, 2006
2.810
2.810
2.650
2.690
39,400
-0.11(-3.93%)
Nov 10, 2006
2.820
2.900
2.800
2.800
29,700
-0.02(-0.71%)
Nov 09, 2006
2.900
2.920
2.820
2.820
32,700
-0.08(-2.76%)
Nov 08, 2006
2.850
3.010
2.810
2.900
94,800
+0.19(+7.01%)
Nov 07, 2006
2.780
2.820
2.710
2.710
2,100
-0.07(-2.51%)
Nov 06, 2006
2.700
2.799
2.700
2.780
42,500
+0.09(+3.35%)
Nov 03, 2006
2.690
2.700
2.670
2.690
13,300
+0.00(+0.00%)
Nov 02, 2006
2.680
2.700
2.670
2.690
27,200
+0.02(+0.75%)
Nov 01, 2006
2.780
2.780
2.670
2.670
9,100
-0.08(-2.91%)
Oct 31, 2006
2.770
2.840
2.700
2.750
19,300
-0.05(-1.79%)
Oct 30, 2006
2.910
2.910
2.630
2.800
34,300
-0.15(-5.08%)
Oct 27, 2006
2.899
2.950
2.880
2.950
10,500
+0.10(+3.51%)
Oct 26, 2006
2.900
2.990
2.850
2.850
14,600
-0.03(-1.07%)
Oct 25, 2006
2.870
2.990
2.850
2.881
20,300
+0.03(+1.08%)
Oct 24, 2006
2.930
2.999
2.770
2.850
31,900
-0.19(-6.25%)
Oct 23, 2006
3.090
3.090
2.960
3.040
24,300
+0.01(+0.33%)
Oct 20, 2006
3.090
3.090
2.970
3.030
5,400
-0.01(-0.33%)
Oct 19, 2006
2.960
3.090
2.930
3.040
81,400
+0.14(+4.83%)
Oct 18, 2006
2.900
2.950
2.890
2.900
7,300
+0.01(+0.35%)
Oct 17, 2006
2.790
2.950
2.780
2.890
8,600
+0.10(+3.58%)
Oct 16, 2006
2.900
2.910
2.750
2.790
32,500
-0.06(-2.10%)
Oct 13, 2006
2.900
2.940
2.830
2.850
41,200
-0.10(-3.39%)
Oct 12, 2006
2.920
2.960
2.900
2.950
12,500
+0.00(+0.00%)
Oct 11, 2006
2.900
2.950
2.850
2.950
5,500
+0.00(+0.00%)
Oct 10, 2006
2.830
2.950
2.710
2.950
34,300
+0.20(+7.27%)
Oct 09, 2006
2.830
2.890
2.750
2.750
5,900
-0.10(-3.51%)
Oct 06, 2006
2.710
2.850
2.620
2.850
9,900
+0.13(+4.78%)
Oct 05, 2006
2.700
2.720
2.700
2.720
9,500
+0.01(+0.37%)
Oct 04, 2006
2.840
2.840
2.660
2.710
28,300
-0.10(-3.56%)
Oct 03, 2006
2.690
2.930
2.680
2.810
13,700
+0.05(+1.81%)
Oct 02, 2006
2.930
2.930
2.760
2.760
3,700
-0.13(-4.50%)
Sep 29, 2006
2.840
2.900
2.750
2.890
31,600
+0.06(+2.12%)
Sep 28, 2006
2.800
2.930
2.800
2.830
200,100
+0.01(+0.35%)
Sep 27, 2006
2.850
3.000
2.820
2.820
59,700
-0.10(-3.42%)
Sep 26, 2006
2.800
2.930
2.750
2.920
20,700
+0.17(+6.18%)
Sep 25, 2006
2.800
2.800
2.750
2.750
14,300
-0.02(-0.76%)
Sep 22, 2006
2.800
2.950
2.771
2.771
6,900
+0.01(+0.40%)
Sep 21, 2006
2.730
2.780
2.730
2.760
16,800
-0.02(-0.72%)
Sep 20, 2006
2.950
2.950
2.750
2.780
30,700
-0.15(-5.12%)
Sep 19, 2006
2.870
2.990
2.860
2.930
25,300
+0.08(+2.81%)
Sep 18, 2006
2.850
2.920
2.760
2.850
19,800
+0.05(+1.79%)
Sep 15, 2006
2.900
2.980
2.800
2.800
14,500
-0.10(-3.45%)
Sep 14, 2006
2.990
2.990
2.850
2.900
10,700
-0.05(-1.69%)
Sep 13, 2006
2.950
3.000
2.930
2.950
10,900
-0.05(-1.67%)
Sep 12, 2006
2.830
3.470
2.830
3.000
53,700
+0.02(+0.67%)
Sep 11, 2006
2.940
3.030
2.900
2.980
35,900
+0.02(+0.68%)
Sep 08, 2006
3.050
3.050
2.910
2.960
67,300
-0.05(-1.66%)
Sep 07, 2006
3.050
3.070
2.990
3.010
31,100
+0.01(+0.33%)
Sep 06, 2006
3.090
3.100
3.000
3.000
32,300
-0.05(-1.64%)
Sep 05, 2006
3.120
3.120
2.910
3.050
61,000
-0.07(-2.24%)
Sep 01, 2006
3.050
3.270
3.050
3.120
52,600
+0.12(+4.00%)
Aug 31, 2006
3.100
3.100
3.000
3.000
55,300
-0.08(-2.60%)
Aug 30, 2006
3.100
3.100
2.980
3.080
71,800
-0.05(-1.60%)
Aug 29, 2006
2.940
3.150
2.890
3.130
78,100
+0.20(+6.83%)
Aug 28, 2006
2.890
2.940
2.830
2.930
14,300
+0.03(+1.03%)
Aug 25, 2006
2.750
2.940
2.730
2.900
10,200
+0.11(+3.94%)
Aug 24, 2006
2.800
2.850
2.710
2.790
10,000
-0.03(-1.06%)
Aug 23, 2006
2.950
2.970
2.710
2.820
10,200
-0.11(-3.75%)
Aug 22, 2006
2.930
2.930
2.850
2.930
11,200
-0.05(-1.68%)
Aug 21, 2006
2.990
3.080
2.980
2.980
23,900
-0.01(-0.33%)
Aug 18, 2006
2.970
3.090
2.920
2.990
32,300
+0.00(+0.00%)
Aug 17, 2006
2.940
3.030
2.900
2.990
55,300
+0.05(+1.70%)
Aug 16, 2006
2.850
2.940
2.820
2.940
28,100
+0.19(+6.91%)
Aug 15, 2006
2.750
2.900
2.730
2.750
22,000
+0.00(+0.00%)
Aug 14, 2006
2.600
2.750
2.600
2.750
52,300
+0.10(+3.77%)
Aug 11, 2006
2.660
2.660
2.450
2.650
17,500
-0.05(-1.85%)
Aug 10, 2006
2.660
2.740
2.610
2.700
25,200
+0.04(+1.50%)
Aug 09, 2006
2.750
2.810
2.650
2.660
46,300
-0.08(-2.92%)
Aug 08, 2006
2.850
2.850
2.670
2.740
45,500
-0.11(-3.86%)
Aug 07, 2006
2.990
2.990
2.810
2.850
17,400
-0.05(-1.72%)
Aug 04, 2006
2.840
2.900
2.790
2.900
67,700
+0.11(+3.94%)
Aug 03, 2006
2.800
2.850
2.750
2.790
17,100
-0.05(-1.76%)
Aug 02, 2006
2.690
2.860
2.640
2.840
147,600
+0.20(+7.57%)
Aug 01, 2006
2.700
2.780
2.640
2.640
11,400
-0.11(-4.00%)
Jul 31, 2006
2.730
2.820
2.720
2.750
34,000
+0.05(+1.85%)
Jul 28, 2006
2.740
2.800
2.650
2.700
45,200
+0.00(+0.00%)
Jul 27, 2006
2.750
2.790
2.650
2.700
39,700
-0.10(-3.57%)
Jul 26, 2006
2.900
2.900
2.500
2.800
51,300
-0.20(-6.67%)
Jul 25, 2006
3.000
3.050
2.950
3.000
10,100
+0.05(+1.69%)
Jul 24, 2006
3.000
3.000
2.900
2.950
52,800
-0.08(-2.64%)
Jul 21, 2006
2.900
3.050
2.900
3.030
28,800
-0.02(-0.66%)
Jul 20, 2006
3.300
3.300
2.950
3.050
34,800
-0.25(-7.59%)
Jul 19, 2006
3.200
3.490
3.200
3.300
93,500
+0.12(+3.79%)
Jul 18, 2006
3.100
3.240
3.100
3.180
104,200
+0.12(+3.92%)
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
.