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
)
5.310
-0.040 (-0.75%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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 (%)
Jul 30, 2010
5.750
5.800
4.990
5.650
149,272
+0.59(+11.66%)
Jul 29, 2010
5.100
5.130
4.820
5.060
56,091
+0.02(+0.40%)
Jul 28, 2010
5.040
5.330
4.960
5.040
523
-0.30(-5.62%)
Jul 27, 2010
5.070
5.340
5.010
5.340
46,764
+0.18(+3.49%)
Jul 26, 2010
4.940
5.200
4.930
5.160
40,361
+0.27(+5.52%)
Jul 23, 2010
4.940
4.999
4.810
4.890
40,642
-0.09(-1.81%)
Jul 22, 2010
4.850
5.050
4.810
4.980
81,268
+0.21(+4.40%)
Jul 21, 2010
4.870
5.023
4.770
4.770
38,630
-0.13(-2.65%)
Jul 20, 2010
4.670
4.900
4.670
4.900
48,925
+0.15(+3.16%)
Jul 19, 2010
5.000
5.081
4.700
4.750
41,919
-0.16(-3.26%)
Jul 16, 2010
4.910
5.040
4.840
4.910
74,884
-0.14(-2.77%)
Jul 15, 2010
5.050
5.094
5.000
5.050
48,457
-0.07(-1.37%)
Jul 14, 2010
5.080
5.150
5.010
5.120
26,581
-0.02(-0.39%)
Jul 13, 2010
5.140
5.180
5.100
5.140
1,279
+0.04(+0.78%)
Jul 12, 2010
5.250
5.340
5.030
5.100
31,048
-0.20(-3.77%)
Jul 09, 2010
5.300
5.300
5.140
5.300
46,154
+0.16(+3.11%)
Jul 08, 2010
5.140
5.249
4.920
5.140
64,889
+0.25(+5.11%)
Jul 07, 2010
4.910
5.000
4.820
4.890
64,642
+0.03(+0.62%)
Jul 06, 2010
4.860
5.110
4.850
4.860
654
-0.06(-1.22%)
Jul 02, 2010
4.920
5.090
4.900
4.920
26,121
+0.04(+0.82%)
Jul 01, 2010
5.000
5.040
4.500
4.880
186,703
-0.13(-2.59%)
Jun 30, 2010
5.010
5.150
4.950
5.010
1,026
-0.15(-2.91%)
Jun 29, 2010
5.450
5.480
5.010
5.160
141,717
-0.23(-4.27%)
Jun 25, 2010
5.390
5.690
5.390
5.390
1,097,969
-0.27(-4.77%)
Jun 24, 2010
5.740
5.790
5.630
5.660
95,007
-0.08(-1.39%)
Jun 23, 2010
5.660
5.750
5.610
5.740
93,766
+0.07(+1.23%)
Jun 22, 2010
5.760
5.790
5.630
5.670
77,946
-0.09(-1.56%)
Jun 21, 2010
5.980
5.980
5.760
5.760
49,541
-0.08(-1.37%)
Jun 18, 2010
5.840
5.900
5.800
5.840
31,672
-0.03(-0.51%)
Jun 17, 2010
5.860
5.990
5.840
5.870
67,035
-0.01(-0.17%)
Jun 16, 2010
5.900
5.940
5.880
5.880
45,870
-0.06(-1.01%)
Jun 15, 2010
5.850
5.950
5.830
5.940
124,627
+0.06(+1.02%)
Jun 14, 2010
5.640
5.920
5.590
5.880
92,146
+0.24(+4.26%)
Jun 11, 2010
5.600
5.650
5.570
5.640
37,827
+0.04(+0.71%)
Jun 10, 2010
5.650
5.710
5.550
5.600
52,200
+0.00(+0.00%)
Jun 09, 2010
5.600
5.740
5.580
5.600
45,456
+0.00(+0.00%)
Jun 08, 2010
5.680
5.770
5.590
5.600
63,580
-0.06(-1.06%)
Jun 07, 2010
5.760
5.770
5.650
5.660
32,590
-0.05(-0.88%)
Jun 04, 2010
5.710
5.780
5.500
5.710
58,183
+0.06(+1.06%)
Jun 03, 2010
5.720
5.720
5.540
5.650
73,184
-0.04(-0.70%)
Jun 02, 2010
5.600
5.690
5.500
5.690
45,592
+0.06(+1.07%)
Jun 01, 2010
5.700
5.700
5.600
5.630
15,747
-0.02(-0.35%)
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%)
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
.