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
)
5.710
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 28, 2010
5.650
5.710
5.490
5.650
26,818
+0.10(+1.80%)
May 27, 2010
5.430
5.560
5.410
5.550
41,878
+0.20(+3.74%)
May 26, 2010
5.200
5.550
5.150
5.350
51,259
+0.20(+3.88%)
May 25, 2010
5.230
5.230
5.000
5.150
47,854
-0.17(-3.20%)
May 24, 2010
5.180
5.350
5.080
5.320
43,909
+0.17(+3.30%)
May 21, 2010
4.890
5.190
4.760
5.150
88,666
+0.19(+3.83%)
May 20, 2010
5.010
5.050
4.950
4.960
95,976
-0.24(-4.62%)
May 19, 2010
5.350
5.400
4.850
5.200
136,992
-0.22(-4.06%)
May 18, 2010
5.660
5.860
5.260
5.420
97,688
-0.24(-4.24%)
May 17, 2010
5.990
5.990
5.560
5.660
63,426
-0.13(-2.25%)
May 14, 2010
5.790
5.900
5.440
5.790
73,463
-0.10(-1.70%)
May 13, 2010
5.660
6.000
5.660
5.890
87,642
+0.10(+1.73%)
May 12, 2010
5.750
6.000
5.420
5.790
193,895
-0.05(-0.86%)
May 11, 2010
5.881
5.900
5.810
5.840
80,947
+0.11(+1.92%)
May 10, 2010
5.802
5.810
5.730
5.730
70,529
+0.50(+9.56%)
May 07, 2010
5.850
5.850
4.910
5.230
132,777
+0.07(+1.36%)
May 06, 2010
5.890
5.920
4.610
5.160
159,942
-0.69(-11.79%)
May 05, 2010
5.980
6.000
5.810
5.850
73,151
-0.10(-1.68%)
May 04, 2010
6.000
6.000
5.880
5.950
38,798
-0.05(-0.83%)
May 03, 2010
6.070
6.070
5.910
6.000
63,002
+0.02(+0.33%)
Apr 30, 2010
5.980
6.130
5.910
5.980
69,761
+0.04(+0.67%)
Apr 29, 2010
5.990
6.000
5.930
5.940
46,605
-0.02(-0.34%)
Apr 28, 2010
5.880
5.960
5.834
5.960
38,011
+0.12(+2.05%)
Apr 27, 2010
5.860
5.970
5.800
5.840
49,119
-0.10(-1.68%)
Apr 26, 2010
5.870
6.140
5.870
5.940
56,154
-0.05(-0.83%)
Apr 23, 2010
6.060
6.150
5.950
5.990
84,015
-0.07(-1.16%)
Apr 22, 2010
6.190
6.190
5.750
6.060
102,584
-0.14(-2.26%)
Apr 21, 2010
6.000
6.250
6.000
6.200
89,123
+0.15(+2.48%)
Apr 20, 2010
6.080
6.080
5.960
6.050
67,188
+0.13(+2.20%)
Apr 19, 2010
5.750
5.950
5.730
5.920
66,432
+0.06(+1.02%)
Apr 16, 2010
5.930
5.950
5.670
5.860
90,934
+0.00(+0.00%)
Apr 15, 2010
5.800
5.940
5.775
5.860
69,303
+0.06(+1.03%)
Apr 14, 2010
5.850
5.890
5.710
5.800
109,898
-0.03(-0.51%)
Apr 13, 2010
5.590
5.850
5.550
5.830
58,606
+0.30(+5.42%)
Apr 12, 2010
5.590
5.740
5.500
5.530
130,816
-0.03(-0.54%)
Apr 09, 2010
5.360
5.600
5.360
5.560
53,561
+0.13(+2.39%)
Apr 08, 2010
5.400
5.600
5.200
5.430
94,773
-0.01(-0.18%)
Apr 07, 2010
5.750
5.750
5.380
5.440
75,990
-0.29(-5.06%)
Apr 06, 2010
5.350
5.930
5.330
5.730
255,657
+0.45(+8.52%)
Apr 05, 2010
4.820
5.440
4.820
5.280
255,110
+0.59(+12.58%)
Apr 01, 2010
4.650
4.690
4.690
4.690
35,400
+0.05(+1.08%)
Mar 31, 2010
4.520
4.650
4.520
4.640
39,973
+0.04(+0.87%)
Mar 30, 2010
4.600
4.620
4.560
4.600
80,002
+0.00(+0.00%)
Mar 29, 2010
4.550
4.600
4.530
4.600
27,590
+0.07(+1.55%)
Mar 26, 2010
4.600
4.600
4.400
4.530
109,948
-0.04(-0.88%)
Mar 25, 2010
4.580
4.800
4.560
4.570
35,100
-0.02(-0.44%)
Mar 24, 2010
4.450
4.600
4.450
4.590
35,500
+0.08(+1.77%)
Mar 23, 2010
4.540
4.540
4.450
4.510
19,990
+0.04(+0.89%)
Mar 22, 2010
4.490
4.530
4.460
4.470
16,713
-0.03(-0.67%)
Mar 19, 2010
4.450
4.520
4.400
4.500
33,637
+0.02(+0.45%)
Mar 18, 2010
4.580
4.600
4.410
4.480
35,577
-0.10(-2.18%)
Mar 17, 2010
4.490
4.590
4.450
4.580
18,487
+0.13(+2.92%)
Mar 16, 2010
4.460
4.523
4.400
4.450
41,000
+0.01(+0.23%)
Mar 15, 2010
4.410
4.450
4.410
4.440
25,898
-0.11(-2.42%)
Mar 12, 2010
4.590
4.600
4.480
4.550
28,431
+0.03(+0.66%)
Mar 11, 2010
4.500
4.535
4.480
4.520
23,358
+0.01(+0.22%)
Mar 10, 2010
4.500
4.520
4.480
4.510
31,285
+0.01(+0.22%)
Mar 09, 2010
4.550
4.600
4.488
4.500
61,390
-0.02(-0.44%)
Mar 08, 2010
4.600
4.770
4.510
4.520
73,014
+0.02(+0.44%)
Mar 05, 2010
4.500
4.522
4.490
4.500
71,667
+0.02(+0.45%)
Mar 04, 2010
4.520
4.520
4.410
4.480
37,656
-0.02(-0.44%)
Mar 03, 2010
4.500
4.500
4.471
4.500
16,954
+0.01(+0.22%)
Mar 02, 2010
4.550
4.550
4.460
4.490
82,540
+0.01(+0.22%)
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
.