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: 8:00 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 (%)
Jun 30, 2008
6.030
6.200
5.860
6.100
73,425
+0.24(+4.10%)
Jun 27, 2008
5.550
6.020
5.548
5.860
54,479
+0.41(+7.52%)
Jun 26, 2008
5.250
5.870
5.040
5.450
107,283
+0.42(+8.35%)
Jun 25, 2008
5.280
5.280
5.030
5.030
53,198
-0.14(-2.80%)
Jun 24, 2008
5.340
5.630
5.130
5.175
37,224
-0.12(-2.17%)
Jun 23, 2008
5.340
5.402
5.170
5.290
57,318
-0.11(-2.04%)
Jun 20, 2008
5.640
5.640
5.340
5.400
42,650
-0.22(-3.91%)
Jun 19, 2008
5.950
5.950
5.360
5.620
23,030
-0.27(-4.58%)
Jun 18, 2008
5.850
5.990
5.850
5.890
4,950
-0.01(-0.17%)
Jun 17, 2008
6.000
6.060
5.900
5.900
9,075
-0.15(-2.48%)
Jun 16, 2008
5.850
6.050
5.850
6.050
13,505
+0.18(+3.07%)
Jun 13, 2008
5.950
5.950
5.850
5.870
256,701
-0.04(-0.63%)
Jun 12, 2008
5.960
5.990
5.900
5.907
9,000
-0.16(-2.69%)
Jun 11, 2008
5.860
6.070
5.800
6.070
24,741
+0.06(+1.00%)
Jun 10, 2008
6.020
6.050
5.880
6.010
17,408
+0.02(+0.33%)
Jun 09, 2008
6.080
6.080
5.980
5.990
29,290
-0.10(-1.64%)
Jun 06, 2008
5.750
6.090
5.750
6.090
51,256
+0.15(+2.53%)
Jun 05, 2008
5.880
5.949
5.500
5.940
84,620
+0.09(+1.54%)
Jun 04, 2008
5.950
5.990
5.750
5.850
34,421
+0.00(+0.00%)
Jun 03, 2008
5.790
5.900
5.710
5.850
16,716
-0.03(-0.51%)
Jun 02, 2008
6.130
6.130
5.710
5.880
25,791
-0.22(-3.61%)
May 30, 2008
5.640
6.130
5.600
6.100
36,668
+0.40(+7.02%)
May 29, 2008
6.100
6.160
5.650
5.700
42,878
-0.41(-6.71%)
May 28, 2008
6.350
6.450
5.900
6.110
50,488
-0.29(-4.53%)
May 27, 2008
6.500
6.500
6.280
6.400
46,490
+0.00(+0.00%)
May 26, 2008
6.410
6.500
6.071
6.400
0
+0.00(+0.00%)
May 23, 2008
6.410
6.500
6.071
6.400
40,978
+0.04(+0.63%)
May 22, 2008
6.900
7.000
6.310
6.360
314,444
-0.49(-7.15%)
May 21, 2008
6.790
7.150
6.743
6.850
148,060
+0.21(+3.16%)
May 20, 2008
6.350
6.739
6.270
6.640
163,487
+0.35(+5.56%)
May 19, 2008
6.040
6.390
6.000
6.290
105,090
+0.34(+5.71%)
May 16, 2008
5.700
5.950
5.700
5.950
136,962
+0.24(+4.20%)
May 15, 2008
5.710
5.740
5.350
5.710
55,430
-0.04(-0.70%)
May 14, 2008
5.750
5.820
5.500
5.750
49,292
-0.04(-0.69%)
May 13, 2008
5.918
6.000
5.790
5.790
31,471
-0.11(-1.86%)
May 12, 2008
6.140
6.140
5.839
5.900
21,240
+0.02(+0.34%)
May 09, 2008
6.090
6.090
5.750
5.880
29,755
-0.17(-2.81%)
May 08, 2008
5.900
6.060
5.800
6.050
69,580
+0.05(+0.83%)
May 07, 2008
5.800
6.050
5.630
6.000
105,760
+0.21(+3.63%)
May 06, 2008
5.100
5.860
5.090
5.790
218,921
+0.73(+14.42%)
May 05, 2008
4.990
5.070
4.990
5.060
64,023
+0.06(+1.20%)
May 02, 2008
4.980
5.020
4.980
5.000
31,922
+0.08(+1.63%)
May 01, 2008
5.030
5.030
4.810
4.920
26,923
-0.07(-1.40%)
Apr 30, 2008
4.950
5.010
4.850
4.990
17,130
+0.01(+0.20%)
Apr 29, 2008
5.090
5.170
4.870
4.980
15,875
-0.21(-4.05%)
Apr 28, 2008
5.130
5.190
5.060
5.190
19,350
+0.18(+3.57%)
Apr 25, 2008
5.040
5.150
5.011
5.011
21,900
-0.09(-1.75%)
Apr 24, 2008
5.150
5.160
4.950
5.100
18,733
-0.06(-1.16%)
Apr 23, 2008
5.210
5.250
5.021
5.160
13,200
-0.05(-0.96%)
Apr 22, 2008
5.200
5.267
5.140
5.210
23,600
+0.04(+0.77%)
Apr 21, 2008
5.100
5.170
4.910
5.170
21,644
+0.09(+1.77%)
Apr 18, 2008
5.050
5.080
4.850
5.080
20,000
+0.04(+0.79%)
Apr 17, 2008
4.900
5.040
4.810
5.040
33,958
+0.18(+3.70%)
Apr 16, 2008
4.800
4.890
4.800
4.860
10,600
+0.06(+1.25%)
Apr 15, 2008
4.700
4.870
4.700
4.800
60,700
+0.11(+2.35%)
Apr 14, 2008
4.700
4.760
4.610
4.690
41,156
-0.02(-0.42%)
Apr 11, 2008
4.700
4.760
4.680
4.710
29,800
-0.02(-0.42%)
Apr 10, 2008
4.730
4.740
4.650
4.730
14,800
+0.05(+1.07%)
Apr 09, 2008
4.540
4.740
4.470
4.680
82,000
+0.17(+3.77%)
Apr 08, 2008
4.490
4.680
4.430
4.510
100,675
+0.06(+1.35%)
Apr 07, 2008
4.300
4.470
4.300
4.450
29,150
+0.24(+5.70%)
Apr 04, 2008
4.160
4.230
4.150
4.210
8,890
+0.05(+1.20%)
Apr 03, 2008
4.080
4.233
4.080
4.160
10,200
+0.00(+0.00%)
Apr 02, 2008
4.300
4.300
4.130
4.160
12,500
-0.24(-5.45%)
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
.