Financial News

Evolution Petroleum Corp (NY: EPM )

5.150 -0.110 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.945 4.029 3.894 3.894 183,340 -0.09(-2.26%)
Oct 28, 2011 4.052 4.097 3.973 3.984 111,301 -0.07(-1.81%)
Oct 27, 2011 3.956 4.148 3.928 4.058 444,171 +0.17(+4.35%)
Oct 26, 2011 3.945 3.945 3.832 3.888 131,614 -0.01(-0.14%)
Oct 25, 2011 3.911 3.945 3.826 3.894 89,352 -0.05(-1.29%)
Oct 24, 2011 3.855 3.945 3.781 3.945 114,885 +0.09(+2.34%)
Oct 21, 2011 3.793 3.877 3.781 3.855 203,308 +0.07(+1.94%)
Oct 20, 2011 3.781 3.860 3.663 3.781 221,531 -0.11(-2.89%)
Oct 19, 2011 3.984 3.984 3.810 3.894 146,171 -0.11(-2.68%)
Oct 18, 2011 3.855 4.007 3.805 4.001 149,053 +0.16(+4.11%)
Oct 17, 2011 4.001 4.001 3.832 3.843 122,997 -0.16(-3.94%)
Oct 14, 2011 3.973 4.012 3.922 4.001 118,592 +0.05(+1.28%)
Oct 13, 2011 3.979 3.979 3.793 3.950 184,893 -0.01(-0.28%)
Oct 12, 2011 3.945 3.962 3.928 3.962 371,503 +0.03(+0.86%)
Oct 11, 2011 3.888 3.962 3.888 3.928 129,784 -0.01(-0.29%)
Oct 10, 2011 3.962 3.973 3.866 3.939 177,610 +0.02(+0.43%)
Oct 07, 2011 3.979 3.996 3.843 3.922 118,489 -0.04(-1.00%)
Oct 06, 2011 4.024 4.035 3.911 3.962 174,215 -0.07(-1.82%)
Oct 05, 2011 4.086 4.091 3.962 4.035 99,515 -0.02(-0.56%)
Oct 04, 2011 3.736 4.142 3.663 4.058 249,546 +0.26(+6.98%)
Oct 03, 2011 4.001 4.046 3.793 3.793 232,467 -0.19(-4.67%)
Sep 30, 2011 3.900 3.979 3.888 3.979 307,973 +0.01(+0.14%)
Sep 29, 2011 4.001 4.001 3.804 3.973 101,951 +0.06(+1.44%)
Sep 28, 2011 3.990 4.086 3.888 3.917 182,832 -0.06(-1.42%)
Sep 27, 2011 4.007 4.114 3.894 3.973 264,959 +0.10(+2.62%)
Sep 26, 2011 3.843 3.877 3.748 3.872 225,104 +0.05(+1.33%)
Sep 23, 2011 3.832 3.962 3.804 3.821 197,421 -0.03(-0.88%)
Sep 22, 2011 3.832 3.939 3.731 3.855 488,419 -0.10(-2.43%)
Sep 21, 2011 4.001 4.119 3.945 3.950 317,601 -0.06(-1.54%)
Sep 20, 2011 3.990 4.136 3.990 4.012 229,422 +0.03(+0.71%)
Sep 19, 2011 3.962 4.029 3.900 3.984 122,736 -0.04(-0.98%)
Sep 16, 2011 4.069 4.175 4.018 4.024 205,986 -0.01(-0.14%)
Sep 15, 2011 3.934 4.080 3.877 4.029 157,965 +0.13(+3.32%)
Sep 14, 2011 3.855 3.945 3.804 3.900 390,762 +0.08(+2.07%)
Sep 13, 2011 3.652 3.872 3.652 3.821 381,510 +0.17(+4.63%)
Sep 12, 2011 3.618 3.680 3.528 3.652 156,364 +0.02(+0.46%)
Sep 09, 2011 3.787 3.787 3.573 3.635 180,549 -0.20(-5.15%)
Sep 08, 2011 3.635 3.894 3.635 3.832 692,557 +0.17(+4.78%)
Sep 07, 2011 3.477 3.855 3.477 3.657 333,176 +0.25(+7.27%)
Sep 06, 2011 3.381 3.443 3.325 3.409 219,541 -0.01(-0.16%)
Sep 02, 2011 3.415 3.517 3.415 3.415 138,660 -0.03(-0.82%)
Sep 01, 2011 3.517 3.578 3.443 3.443 203,578 -0.10(-2.86%)
Aug 31, 2011 3.612 3.629 3.471 3.545 167,936 -0.04(-1.10%)
Aug 30, 2011 3.533 3.669 3.494 3.584 93,001 +0.01(+0.32%)
Aug 29, 2011 3.545 3.640 3.466 3.573 213,952 +0.08(+2.26%)
Aug 26, 2011 3.393 3.539 3.387 3.494 78,027 +0.10(+2.99%)
Aug 25, 2011 3.533 3.533 3.393 3.393 205,473 -0.11(-3.06%)
Aug 24, 2011 3.488 3.584 3.466 3.500 150,773 -0.02(-0.48%)
Aug 23, 2011 3.488 3.590 3.460 3.517 140,576 +0.07(+1.96%)
Aug 22, 2011 3.601 3.601 3.443 3.449 166,976 -0.05(-1.45%)
Aug 19, 2011 3.494 3.697 3.466 3.500 169,648 -0.01(-0.16%)
Aug 18, 2011 3.686 3.742 3.494 3.505 276,689 -0.30(-7.99%)
Aug 17, 2011 3.866 3.922 3.708 3.810 150,934 -0.04(-1.02%)
Aug 16, 2011 3.888 3.888 3.804 3.849 203,860 -0.08(-2.15%)
Aug 15, 2011 3.928 3.945 3.849 3.934 158,162 +0.05(+1.16%)
Aug 12, 2011 4.041 4.119 3.810 3.888 83,848 -0.12(-2.95%)
Aug 11, 2011 3.821 4.086 3.800 4.007 123,527 +0.22(+5.80%)
Aug 10, 2011 3.736 4.012 3.736 3.787 130,508 -0.04(-1.03%)
Aug 09, 2011 3.702 3.826 3.494 3.826 340,365 +0.38(+10.95%)
Aug 08, 2011 3.883 3.883 3.449 3.449 607,349 -0.52(-13.07%)
Aug 05, 2011 3.832 4.080 3.691 3.967 271,676 +0.15(+3.83%)
Aug 04, 2011 4.029 4.063 3.804 3.821 288,929 -0.24(-5.96%)
Aug 03, 2011 3.996 4.080 3.945 4.063 146,186 +0.07(+1.69%)
Aug 02, 2011 4.097 4.136 3.911 3.996 178,421 -0.14(-3.27%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback