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
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2009
4.310
4.374
4.374
4.374
13,900
-0.07(-1.66%)
Dec 30, 2009
4.490
4.535
4.430
4.448
5,221
-0.02(-0.41%)
Dec 29, 2009
4.580
4.670
4.460
4.466
30,277
-0.09(-1.93%)
Dec 28, 2009
4.440
4.600
4.440
4.554
32,300
+0.04(+0.98%)
Dec 24, 2009
4.280
4.570
4.280
4.510
25,644
+0.19(+4.40%)
Dec 23, 2009
4.030
4.367
4.030
4.320
35,969
+0.21(+5.11%)
Dec 22, 2009
4.130
4.150
4.030
4.110
6,901
-0.01(-0.24%)
Dec 21, 2009
3.910
4.160
3.910
4.120
20,842
+0.21(+5.37%)
Dec 18, 2009
4.020
4.032
3.910
3.910
23,800
-0.04(-1.01%)
Dec 17, 2009
3.950
4.023
3.950
3.950
53,900
-0.05(-1.25%)
Dec 16, 2009
4.010
4.050
4.000
4.000
59,902
-0.01(-0.25%)
Dec 15, 2009
4.050
4.100
4.010
4.010
21,100
-0.05(-1.23%)
Dec 14, 2009
3.750
4.060
3.750
4.060
53,312
+0.07(+1.75%)
Dec 11, 2009
3.960
4.010
3.950
3.990
27,617
-0.01(-0.25%)
Dec 10, 2009
4.000
4.010
3.970
4.000
55,277
+0.03(+0.76%)
Dec 09, 2009
4.000
4.000
3.850
3.970
29,343
+0.11(+2.85%)
Dec 08, 2009
3.770
3.870
3.760
3.860
27,999
+0.07(+1.85%)
Dec 07, 2009
3.950
3.950
3.770
3.790
28,500
-0.17(-4.29%)
Dec 04, 2009
4.000
4.040
3.960
3.960
63,425
-0.01(-0.25%)
Dec 03, 2009
3.950
4.000
3.950
3.970
30,993
-0.02(-0.50%)
Dec 02, 2009
4.000
4.000
3.950
3.990
24,344
+0.00(+0.00%)
Dec 01, 2009
3.850
4.100
3.850
3.990
21,747
+0.14(+3.64%)
Nov 30, 2009
3.900
3.980
3.780
3.850
30,495
-0.07(-1.74%)
Nov 27, 2009
3.900
4.000
3.783
3.918
3,488
-0.03(-0.81%)
Nov 25, 2009
4.000
4.000
3.950
3.950
9,750
-0.04(-1.00%)
Nov 24, 2009
3.980
4.060
3.980
3.990
16,172
-0.03(-0.74%)
Nov 23, 2009
4.020
4.050
3.990
4.020
15,240
+0.04(+1.01%)
Nov 20, 2009
4.000
4.000
3.920
3.980
38,833
+0.04(+1.02%)
Nov 19, 2009
4.000
4.000
3.910
3.940
22,050
-0.02(-0.51%)
Nov 18, 2009
4.060
4.430
3.800
3.960
99,062
-0.05(-1.25%)
Nov 17, 2009
4.500
4.500
4.010
4.010
119,677
-0.39(-8.86%)
Nov 16, 2009
3.850
4.500
3.850
4.400
159,016
+0.31(+7.58%)
Nov 13, 2009
3.810
4.320
3.731
4.090
252,164
+0.50(+13.93%)
Nov 12, 2009
3.670
3.670
3.590
3.590
10,619
-0.06(-1.64%)
Nov 11, 2009
3.630
3.690
3.500
3.650
24,475
+0.07(+1.96%)
Nov 10, 2009
3.740
3.740
3.550
3.580
14,700
-0.02(-0.56%)
Nov 09, 2009
3.400
3.600
3.400
3.600
28,596
+0.20(+5.88%)
Nov 06, 2009
3.367
3.400
3.360
3.400
5,329
+0.00(+0.00%)
Nov 05, 2009
3.363
3.500
3.300
3.400
24,513
+0.06(+1.80%)
Nov 04, 2009
3.430
3.440
3.340
3.340
47,571
-0.09(-2.62%)
Nov 03, 2009
3.450
3.450
3.390
3.430
66,800
+0.02(+0.59%)
Nov 02, 2009
3.450
3.450
3.383
3.410
51,400
-0.02(-0.58%)
Oct 30, 2009
3.410
3.450
3.250
3.430
71,952
+0.02(+0.59%)
Oct 29, 2009
3.470
3.520
3.410
3.410
63,291
-0.01(-0.29%)
Oct 28, 2009
3.580
3.590
3.400
3.420
24,997
-0.14(-3.93%)
Oct 27, 2009
3.670
3.700
3.500
3.560
3,350
-0.09(-2.47%)
Oct 26, 2009
3.845
3.860
3.550
3.650
27,326
-0.14(-3.69%)
Oct 23, 2009
3.860
3.860
3.780
3.790
97,188
+0.08(+2.16%)
Oct 22, 2009
3.600
3.830
3.600
3.710
39,776
+0.11(+3.06%)
Oct 21, 2009
3.450
3.610
3.450
3.600
17,944
+0.10(+2.86%)
Oct 20, 2009
3.500
3.530
3.480
3.500
11,150
-0.08(-2.23%)
Oct 19, 2009
3.540
3.600
3.540
3.580
23,650
+0.08(+2.29%)
Oct 16, 2009
3.570
3.580
3.350
3.500
19,200
-0.05(-1.41%)
Oct 15, 2009
3.450
3.570
3.450
3.550
11,716
+0.09(+2.60%)
Oct 14, 2009
3.430
3.481
3.430
3.460
17,345
+0.01(+0.29%)
Oct 13, 2009
3.540
3.540
3.450
3.450
20,942
-0.07(-1.99%)
Oct 12, 2009
3.200
3.590
3.200
3.520
43,020
+0.29(+8.98%)
Oct 09, 2009
3.240
3.240
3.180
3.230
5,700
+0.00(+0.00%)
Oct 08, 2009
3.110
3.250
3.090
3.230
44,166
+0.17(+5.56%)
Oct 07, 2009
3.190
3.190
3.020
3.060
25,650
+0.05(+1.66%)
Oct 06, 2009
2.950
3.040
2.950
3.010
77,375
+0.07(+2.38%)
Oct 05, 2009
2.960
3.000
2.940
2.940
136,521
-0.01(-0.34%)
Oct 02, 2009
2.980
3.010
2.900
2.950
102,659
-0.02(-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
.