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, 2019
5.450
5.560
5.440
5.470
93,700
+0.02(+0.37%)
Dec 30, 2019
5.580
5.600
5.450
5.450
135,150
-0.20(-3.54%)
Dec 27, 2019
5.630
5.670
5.520
5.650
201,300
+0.00(+0.00%)
Dec 26, 2019
5.520
5.670
5.520
5.650
149,180
+0.10(+1.80%)
Dec 24, 2019
5.300
5.600
5.300
5.550
87,900
+0.23(+4.32%)
Dec 23, 2019
5.210
5.480
5.110
5.320
385,007
-0.36(-6.34%)
Dec 20, 2019
5.750
5.820
5.640
5.680
247,400
-0.06(-1.05%)
Dec 19, 2019
5.800
5.920
5.711
5.740
118,078
-0.12(-2.05%)
Dec 18, 2019
5.710
5.950
5.710
5.860
107,985
+0.16(+2.81%)
Dec 17, 2019
5.560
5.740
5.560
5.700
155,474
+0.17(+3.07%)
Dec 16, 2019
5.470
5.588
5.450
5.530
112,065
+0.05(+0.91%)
Dec 13, 2019
5.620
5.630
5.410
5.480
144,300
-0.15(-2.66%)
Dec 12, 2019
5.610
5.710
5.580
5.630
99,122
+0.06(+1.08%)
Dec 11, 2019
5.500
5.700
5.500
5.570
84,798
+0.05(+0.91%)
Dec 10, 2019
5.350
5.560
5.345
5.520
126,960
+0.20(+3.76%)
Dec 09, 2019
5.230
5.420
5.219
5.320
128,159
+0.09(+1.72%)
Dec 06, 2019
5.110
5.311
5.110
5.230
117,300
+0.10(+1.95%)
Dec 05, 2019
5.170
5.220
5.090
5.130
62,183
+0.00(+0.00%)
Dec 04, 2019
5.160
5.330
5.130
5.130
66,309
+0.00(+0.00%)
Dec 03, 2019
5.100
5.184
5.050
5.130
61,103
+0.02(+0.39%)
Dec 02, 2019
5.230
5.340
5.110
5.110
62,617
-0.10(-1.92%)
Nov 29, 2019
5.380
5.440
5.190
5.210
43,000
-0.17(-3.16%)
Nov 27, 2019
5.350
5.410
5.310
5.380
55,400
+0.03(+0.56%)
Nov 26, 2019
5.080
5.470
5.080
5.350
120,979
+0.27(+5.31%)
Nov 25, 2019
5.210
5.210
5.040
5.080
126,521
-0.09(-1.74%)
Nov 22, 2019
5.160
5.270
5.110
5.170
81,400
+0.03(+0.58%)
Nov 21, 2019
5.160
5.210
5.100
5.140
62,675
+0.03(+0.59%)
Nov 20, 2019
5.270
5.410
5.100
5.110
123,249
-0.15(-2.85%)
Nov 19, 2019
5.400
5.450
5.220
5.260
114,025
-0.15(-2.77%)
Nov 18, 2019
5.560
5.566
5.400
5.410
89,408
-0.20(-3.57%)
Nov 15, 2019
5.810
5.900
5.600
5.610
87,400
-0.16(-2.77%)
Nov 14, 2019
5.760
5.840
5.730
5.770
79,170
+0.01(+0.17%)
Nov 13, 2019
5.740
5.810
5.604
5.760
78,140
-0.02(-0.35%)
Nov 12, 2019
5.700
5.830
5.630
5.780
61,038
+0.08(+1.40%)
Nov 11, 2019
5.570
5.740
5.570
5.700
115,936
+0.06(+1.06%)
Nov 08, 2019
5.690
5.700
5.520
5.640
155,000
-0.08(-1.40%)
Nov 07, 2019
5.710
5.950
5.520
5.720
78,053
+0.15(+2.69%)
Nov 06, 2019
5.720
5.720
5.505
5.570
75,569
-0.14(-2.45%)
Nov 05, 2019
5.670
5.810
5.660
5.710
116,886
+0.05(+0.88%)
Nov 04, 2019
5.820
5.890
5.660
5.660
108,848
-0.12(-2.08%)
Nov 01, 2019
5.660
5.790
5.610
5.780
72,000
+0.16(+2.85%)
Oct 31, 2019
5.750
5.790
5.530
5.620
106,444
-0.12(-2.09%)
Oct 30, 2019
5.820
5.850
5.730
5.740
78,731
-0.06(-1.03%)
Oct 29, 2019
5.760
5.850
5.700
5.800
111,794
+0.05(+0.87%)
Oct 28, 2019
5.750
5.940
5.680
5.750
141,409
+0.00(+0.00%)
Oct 25, 2019
5.690
5.770
5.620
5.750
83,500
+0.04(+0.70%)
Oct 24, 2019
5.620
5.710
5.530
5.710
111,184
+0.07(+1.24%)
Oct 23, 2019
5.500
5.720
5.430
5.640
130,603
+0.12(+2.17%)
Oct 22, 2019
5.420
5.560
5.350
5.520
81,509
+0.10(+1.85%)
Oct 21, 2019
5.310
5.500
5.280
5.420
152,317
+0.11(+2.07%)
Oct 18, 2019
5.360
5.400
5.270
5.310
85,300
-0.05(-0.93%)
Oct 17, 2019
5.320
5.376
5.265
5.360
76,015
+0.05(+0.94%)
Oct 16, 2019
5.280
5.450
5.280
5.310
102,029
-0.03(-0.56%)
Oct 15, 2019
5.310
5.400
5.250
5.340
159,756
-0.02(-0.37%)
Oct 14, 2019
5.400
5.460
5.240
5.360
95,800
-0.13(-2.37%)
Oct 11, 2019
5.410
5.590
5.410
5.490
133,500
+0.14(+2.62%)
Oct 10, 2019
5.290
5.410
5.230
5.350
141,988
+0.11(+2.10%)
Oct 09, 2019
5.540
5.600
5.229
5.240
127,820
-0.25(-4.55%)
Oct 08, 2019
5.570
5.630
5.490
5.490
100,362
-0.14(-2.49%)
Oct 07, 2019
5.610
5.690
5.610
5.630
69,815
-0.04(-0.71%)
Oct 04, 2019
5.790
5.790
5.620
5.670
152,000
-0.04(-0.70%)
Oct 03, 2019
5.570
5.742
5.560
5.710
119,971
+0.05(+0.88%)
Oct 02, 2019
5.540
5.690
5.510
5.660
101,264
+0.07(+1.25%)
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
.