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, 2024
5.590
5.725
5.590
5.710
243,564
+0.15(+2.70%)
May 24, 2024
5.430
5.590
5.430
5.560
176,173
+0.13(+2.39%)
May 23, 2024
5.450
5.515
5.360
5.430
303,106
-0.03(-0.55%)
May 22, 2024
5.550
5.550
5.400
5.460
276,865
-0.07(-1.27%)
May 21, 2024
5.550
5.625
5.510
5.530
285,484
-0.05(-0.90%)
May 20, 2024
5.610
5.650
5.560
5.580
247,166
-0.01(-0.18%)
May 17, 2024
5.440
5.590
5.400
5.590
282,569
+0.15(+2.76%)
May 16, 2024
5.460
5.460
5.350
5.440
259,881
+0.01(+0.18%)
May 15, 2024
5.510
5.530
5.375
5.430
211,334
-0.05(-0.91%)
May 14, 2024
5.280
5.480
5.261
5.480
448,676
+0.26(+4.98%)
May 13, 2024
5.550
5.570
5.220
5.220
792,999
-0.33(-5.95%)
May 10, 2024
5.670
5.720
5.505
5.550
268,358
-0.09(-1.60%)
May 09, 2024
5.630
5.690
5.570
5.640
301,429
+0.00(+0.00%)
May 08, 2024
5.520
5.670
5.360
5.640
350,581
+0.15(+2.73%)
May 07, 2024
5.550
5.629
5.470
5.490
384,613
-0.05(-0.90%)
May 06, 2024
5.600
5.690
5.525
5.540
318,660
+0.01(+0.18%)
May 03, 2024
5.500
5.640
5.500
5.530
185,499
+0.00(+0.00%)
May 02, 2024
5.480
5.530
5.400
5.530
238,193
+0.12(+2.22%)
May 01, 2024
5.500
5.550
5.410
5.410
338,892
+0.01(+0.19%)
Apr 30, 2024
5.850
5.850
5.350
5.400
566,256
-0.47(-8.01%)
Apr 29, 2024
5.750
5.900
5.750
5.870
360,245
+0.08(+1.38%)
Apr 26, 2024
5.780
5.825
5.740
5.790
180,032
+0.01(+0.17%)
Apr 25, 2024
5.740
5.795
5.690
5.780
164,995
+0.03(+0.52%)
Apr 24, 2024
5.710
5.750
5.680
5.750
164,406
+0.04(+0.70%)
Apr 23, 2024
5.740
5.840
5.700
5.710
127,913
-0.03(-0.52%)
Apr 22, 2024
5.700
5.790
5.680
5.740
182,399
+0.01(+0.17%)
Apr 19, 2024
5.630
5.760
5.580
5.730
183,998
+0.10(+1.78%)
Apr 18, 2024
5.620
5.752
5.600
5.630
219,116
+0.02(+0.36%)
Apr 17, 2024
5.780
5.850
5.582
5.610
333,303
-0.20(-3.44%)
Apr 16, 2024
5.880
5.880
5.765
5.810
217,183
-0.08(-1.36%)
Apr 15, 2024
5.780
5.990
5.770
5.890
289,277
+0.13(+2.26%)
Apr 12, 2024
5.970
6.030
5.750
5.760
290,564
-0.18(-3.03%)
Apr 11, 2024
5.960
5.990
5.900
5.940
176,825
-0.02(-0.34%)
Apr 10, 2024
5.970
6.040
5.910
5.960
278,008
-0.08(-1.32%)
Apr 09, 2024
6.070
6.135
6.000
6.040
169,025
-0.03(-0.49%)
Apr 08, 2024
6.110
6.110
6.020
6.070
176,533
-0.03(-0.49%)
Apr 05, 2024
6.000
6.155
5.910
6.100
324,534
+0.15(+2.52%)
Apr 04, 2024
6.240
6.240
5.905
5.950
569,830
-0.30(-4.80%)
Apr 03, 2024
6.240
6.270
6.180
6.250
249,987
+0.00(+0.00%)
Apr 02, 2024
6.150
6.285
6.080
6.250
424,236
+0.14(+2.29%)
Apr 01, 2024
6.150
6.170
6.040
6.110
219,142
-0.03(-0.49%)
Mar 28, 2024
6.030
6.170
6.030
6.140
260,636
+0.10(+1.66%)
Mar 27, 2024
5.850
6.040
5.820
6.040
217,351
+0.18(+3.07%)
Mar 26, 2024
6.020
6.040
5.860
5.860
183,242
-0.13(-2.17%)
Mar 25, 2024
5.980
6.090
5.957
5.990
269,436
+0.04(+0.67%)
Mar 22, 2024
6.090
6.090
5.940
5.950
126,527
-0.14(-2.30%)
Mar 21, 2024
6.080
6.099
5.990
6.090
218,297
+0.02(+0.33%)
Mar 20, 2024
5.960
6.080
5.951
6.070
261,446
+0.05(+0.83%)
Mar 19, 2024
5.940
6.020
5.910
6.020
309,780
+0.08(+1.35%)
Mar 18, 2024
5.980
6.015
5.870
5.940
276,139
-0.06(-1.00%)
Mar 15, 2024
5.860
6.025
5.860
6.000
410,492
+0.11(+1.87%)
Mar 14, 2024
5.950
6.000
5.840
5.890
302,103
-0.15(-2.48%)
Mar 13, 2024
5.960
6.080
5.960
6.040
288,103
+0.12(+2.03%)
Mar 12, 2024
5.980
6.010
5.890
5.920
276,071
-0.06(-1.00%)
Mar 11, 2024
5.840
5.990
5.770
5.980
227,818
+0.08(+1.36%)
Mar 08, 2024
5.890
5.930
5.810
5.900
224,302
+0.06(+1.03%)
Mar 07, 2024
5.810
5.900
5.792
5.840
195,800
+0.07(+1.21%)
Mar 06, 2024
5.980
5.990
5.755
5.770
290,085
-0.13(-2.20%)
Mar 05, 2024
5.760
5.960
5.760
5.900
298,568
+0.13(+2.25%)
Mar 04, 2024
5.840
5.888
5.730
5.770
191,332
-0.06(-1.03%)
Mar 01, 2024
5.870
5.990
5.815
5.830
259,512
-0.03(-0.51%)
Feb 29, 2024
5.730
5.900
5.730
5.860
348,043
+0.17(+2.99%)
Feb 28, 2024
5.770
5.780
5.670
5.690
194,054
-0.07(-1.22%)
Feb 27, 2024
5.690
5.765
5.660
5.760
184,201
+0.10(+1.77%)
Feb 26, 2024
5.700
5.760
5.590
5.660
336,733
-0.05(-0.88%)
Feb 23, 2024
5.590
5.710
5.470
5.710
225,423
+0.05(+0.88%)
Feb 22, 2024
5.660
5.705
5.580
5.660
316,339
-0.02(-0.35%)
Feb 21, 2024
5.530
5.730
5.530
5.680
222,215
+0.18(+3.27%)
Feb 20, 2024
5.530
5.635
5.500
5.500
282,201
-0.13(-2.31%)
Feb 16, 2024
5.690
5.700
5.590
5.630
368,342
-0.08(-1.40%)
Feb 15, 2024
5.370
5.710
5.370
5.710
265,060
+0.36(+6.73%)
Feb 14, 2024
5.360
5.400
5.275
5.350
160,469
+0.05(+0.94%)
Feb 13, 2024
5.550
5.550
5.270
5.300
340,776
-0.24(-4.33%)
Feb 12, 2024
5.510
5.620
5.500
5.540
354,727
+0.04(+0.73%)
Feb 09, 2024
5.550
5.629
5.440
5.500
499,058
-0.02(-0.36%)
Feb 08, 2024
5.350
5.570
5.340
5.520
347,000
+0.23(+4.35%)
Feb 07, 2024
5.020
5.330
5.000
5.290
516,280
+0.19(+3.73%)
Feb 06, 2024
5.180
5.230
5.085
5.100
374,738
-0.06(-1.16%)
Feb 05, 2024
5.300
5.350
5.070
5.160
544,341
-0.14(-2.64%)
Feb 02, 2024
5.380
5.400
5.170
5.300
643,611
-0.09(-1.67%)
Feb 01, 2024
5.630
5.650
5.390
5.390
555,179
-0.22(-3.92%)
Jan 31, 2024
5.770
5.770
5.590
5.610
288,373
-0.17(-2.94%)
Jan 30, 2024
5.720
5.780
5.665
5.780
242,383
+0.03(+0.52%)
Jan 29, 2024
5.650
5.750
5.640
5.750
258,170
+0.08(+1.41%)
Jan 26, 2024
5.780
5.800
5.570
5.670
413,926
-0.11(-1.90%)
Jan 25, 2024
5.780
5.820
5.640
5.780
553,934
+0.08(+1.40%)
Jan 24, 2024
5.780
5.835
5.650
5.700
1,141,007
-0.06(-1.04%)
Jan 23, 2024
5.860
5.890
5.741
5.760
159,730
-0.08(-1.37%)
Jan 22, 2024
5.710
5.840
5.659
5.840
304,271
+0.16(+2.82%)
Jan 19, 2024
5.750
5.750
5.600
5.680
222,234
-0.03(-0.53%)
Jan 18, 2024
5.770
5.790
5.630
5.710
233,281
-0.03(-0.52%)
Jan 17, 2024
5.810
5.810
5.700
5.740
261,435
-0.11(-1.88%)
Jan 16, 2024
6.010
6.050
5.850
5.850
257,703
-0.16(-2.66%)
Jan 12, 2024
6.050
6.210
5.990
6.010
352,422
+0.05(+0.84%)
Jan 11, 2024
5.770
6.101
5.740
5.960
671,526
+0.18(+3.11%)
Jan 10, 2024
5.650
5.970
5.620
5.780
565,441
+0.23(+4.14%)
Jan 09, 2024
5.700
5.710
5.465
5.550
459,639
-0.10(-1.77%)
Jan 08, 2024
5.740
5.740
5.620
5.650
708,572
-0.08(-1.40%)
Jan 05, 2024
5.870
5.880
5.720
5.730
528,770
-0.16(-2.72%)
Jan 04, 2024
5.890
5.910
5.730
5.890
451,164
+0.05(+0.86%)
Jan 03, 2024
5.800
5.889
5.762
5.840
315,481
+0.05(+0.86%)
Jan 02, 2024
5.890
5.984
5.780
5.790
337,200
-0.02(-0.34%)
Dec 29, 2023
5.870
5.880
5.760
5.810
372,718
-0.02(-0.34%)
Dec 28, 2023
5.850
5.885
5.780
5.830
245,147
-0.05(-0.85%)
Dec 27, 2023
5.960
5.970
5.858
5.880
278,331
-0.06(-1.01%)
Dec 26, 2023
5.940
5.970
5.910
5.940
295,652
+0.01(+0.17%)
Dec 22, 2023
5.930
6.020
5.910
5.930
280,115
+0.01(+0.17%)
Dec 21, 2023
5.910
5.940
5.850
5.920
235,705
+0.02(+0.34%)
Dec 20, 2023
6.070
6.110
5.880
5.900
326,608
-0.16(-2.64%)
Dec 19, 2023
5.890
6.070
5.860
6.060
268,688
+0.15(+2.54%)
Dec 18, 2023
6.020
6.120
5.885
5.910
404,673
-0.13(-2.15%)
Dec 15, 2023
5.970
6.050
5.850
6.040
873,417
+0.11(+1.85%)
Dec 14, 2023
5.900
6.050
5.900
5.930
354,257
-0.01(-0.17%)
Dec 13, 2023
5.800
5.980
5.730
5.940
329,131
+0.19(+3.30%)
Dec 12, 2023
5.890
5.890
5.680
5.750
530,122
-0.18(-3.04%)
Dec 11, 2023
6.120
6.120
5.840
5.930
447,523
-0.16(-2.63%)
Dec 08, 2023
6.070
6.120
6.010
6.090
278,078
+0.04(+0.66%)
Dec 07, 2023
5.950
6.090
5.930
6.050
377,056
+0.10(+1.68%)
Dec 06, 2023
5.950
6.025
5.910
5.950
345,367
-0.03(-0.50%)
Dec 05, 2023
5.980
6.080
5.951
5.980
267,919
-0.01(-0.17%)
Dec 04, 2023
5.980
6.029
5.893
5.990
202,739
-0.01(-0.17%)
Dec 01, 2023
5.930
6.020
5.865
6.000
351,468
+0.07(+1.18%)
Nov 30, 2023
5.940
6.060
5.860
5.930
281,916
+0.02(+0.34%)
Nov 29, 2023
5.910
5.960
5.870
5.910
204,079
+0.07(+1.20%)
Nov 28, 2023
5.870
5.900
5.820
5.840
248,228
-0.01(-0.17%)
Nov 27, 2023
5.970
5.970
5.820
5.850
260,674
-0.15(-2.50%)
Nov 24, 2023
5.820
6.050
5.820
6.000
114,507
+0.18(+3.09%)
Nov 22, 2023
5.850
5.900
5.730
5.820
230,463
-0.04(-0.68%)
Nov 21, 2023
5.990
6.130
5.850
5.860
356,443
-0.17(-2.82%)
Nov 20, 2023
5.940
6.130
5.875
6.030
534,239
+0.12(+2.03%)
Nov 17, 2023
5.790
5.979
5.790
5.910
321,246
+0.18(+3.14%)
Nov 16, 2023
5.900
5.900
5.610
5.730
728,294
-0.14(-2.39%)
Nov 15, 2023
5.900
6.070
5.850
5.870
353,810
-0.12(-2.00%)
Nov 14, 2023
5.870
5.990
5.750
5.990
434,832
+0.19(+3.28%)
Nov 13, 2023
5.860
5.970
5.795
5.800
252,717
-0.01(-0.17%)
Nov 10, 2023
5.770
5.895
5.720
5.810
316,593
+0.13(+2.29%)
Nov 09, 2023
5.810
5.981
5.680
5.680
493,798
-0.16(-2.74%)
Nov 08, 2023
5.950
6.060
5.580
5.840
749,869
-0.35(-5.65%)
Nov 07, 2023
6.220
6.220
6.040
6.190
414,025
-0.09(-1.43%)
Nov 06, 2023
6.410
6.435
6.190
6.280
356,012
-0.17(-2.64%)
Nov 03, 2023
6.410
6.520
6.380
6.450
323,601
-0.02(-0.31%)
Nov 02, 2023
6.430
6.490
6.350
6.470
270,188
+0.04(+0.62%)
Nov 01, 2023
6.440
6.481
6.334
6.430
180,510
+0.00(+0.00%)
Oct 31, 2023
6.330
6.430
6.290
6.430
207,668
+0.05(+0.78%)
Oct 30, 2023
6.460
6.570
6.280
6.380
223,012
-0.06(-0.93%)
Oct 27, 2023
6.550
6.580
6.360
6.440
256,464
-0.08(-1.23%)
Oct 26, 2023
6.500
6.600
6.440
6.520
211,832
-0.06(-0.91%)
Oct 25, 2023
6.480
6.595
6.460
6.580
188,967
+0.03(+0.46%)
Oct 24, 2023
6.450
6.590
6.430
6.550
314,967
+0.15(+2.34%)
Oct 23, 2023
6.470
6.540
6.395
6.400
347,967
-0.13(-1.99%)
Oct 20, 2023
6.480
6.560
6.400
6.530
300,075
+0.04(+0.62%)
Oct 19, 2023
6.460
6.620
6.390
6.490
335,590
+0.05(+0.78%)
Oct 18, 2023
6.540
6.540
6.390
6.440
396,016
-0.14(-2.13%)
Oct 17, 2023
6.490
6.720
6.465
6.580
731,660
+0.07(+1.08%)
Oct 16, 2023
6.500
6.540
6.362
6.510
257,446
+0.08(+1.24%)
Oct 13, 2023
6.480
6.560
6.415
6.430
454,322
+0.05(+0.78%)
Oct 12, 2023
6.330
6.410
6.260
6.380
351,981
+0.06(+0.95%)
Oct 11, 2023
6.420
6.430
6.270
6.320
337,445
-0.19(-2.92%)
Oct 10, 2023
6.380
6.510
6.281
6.510
677,680
+0.14(+2.20%)
Oct 09, 2023
6.350
6.520
6.345
6.370
469,446
+0.11(+1.76%)
Oct 06, 2023
6.190
6.390
6.100
6.260
451,921
+0.06(+0.97%)
Oct 05, 2023
6.000
6.240
5.940
6.200
619,719
+0.11(+1.81%)
Oct 04, 2023
6.360
6.430
6.020
6.090
692,177
-0.40(-6.16%)
Oct 03, 2023
6.300
6.490
6.220
6.490
512,759
+0.16(+2.53%)
Oct 02, 2023
6.700
6.730
6.285
6.330
950,982
-0.51(-7.46%)
Sep 29, 2023
6.890
6.930
6.750
6.840
453,278
-0.08(-1.16%)
Sep 28, 2023
6.950
7.010
6.827
6.920
399,304
-0.05(-0.72%)
Sep 27, 2023
6.750
7.070
6.700
6.970
694,062
+0.27(+4.03%)
Sep 26, 2023
6.670
6.820
6.620
6.700
455,938
-0.03(-0.45%)
Sep 25, 2023
6.480
6.790
6.630
6.730
447,441
+0.26(+4.02%)
Sep 22, 2023
6.580
6.850
6.470
6.470
574,971
-0.06(-0.92%)
Sep 21, 2023
6.930
6.950
6.530
6.530
1,258,425
-0.44(-6.31%)
Sep 20, 2023
6.850
7.110
6.810
6.970
776,845
+0.17(+2.50%)
Sep 19, 2023
6.990
7.140
6.790
6.800
650,064
-0.12(-1.73%)
Sep 18, 2023
7.110
7.265
6.900
6.920
922,653
-0.21(-2.95%)
Sep 15, 2023
6.900
7.220
6.750
7.130
1,553,304
+0.21(+3.03%)
Sep 14, 2023
6.910
7.130
6.670
6.920
1,708,580
-0.08(-1.14%)
Sep 13, 2023
7.860
7.980
6.130
7.000
5,328,147
-1.85(-20.90%)
Sep 12, 2023
9.030
9.250
8.850
8.850
534,588
-0.13(-1.45%)
Sep 11, 2023
9.150
9.340
8.910
8.980
428,978
+0.11(+1.24%)
Sep 08, 2023
8.770
8.990
8.725
8.870
314,170
+0.16(+1.84%)
Sep 07, 2023
8.870
8.930
8.670
8.710
309,822
-0.16(-1.80%)
Sep 06, 2023
9.000
9.160
8.742
8.870
300,240
-0.08(-0.89%)
Sep 05, 2023
8.910
9.130
8.890
8.950
316,248
+0.06(+0.67%)
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
.