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 (%)
Jul 29, 2011 4.187 4.227 4.097 4.136 139,013 -0.10(-2.39%)
Jul 28, 2011 4.136 4.249 4.125 4.238 100,166 +0.11(+2.73%)
Jul 27, 2011 4.198 4.204 4.103 4.125 99,492 -0.08(-2.01%)
Jul 26, 2011 4.238 4.345 4.170 4.210 113,476 -0.05(-1.06%)
Jul 25, 2011 4.396 4.424 4.215 4.255 84,969 -0.04(-0.92%)
Jul 22, 2011 4.345 4.356 4.283 4.294 107,141 -0.03(-0.65%)
Jul 21, 2011 4.367 4.367 4.289 4.322 154,975 -0.01(-0.26%)
Jul 20, 2011 4.367 4.367 4.283 4.334 139,897 -0.01(-0.13%)
Jul 19, 2011 4.215 4.362 4.188 4.339 151,050 +0.16(+3.77%)
Jul 18, 2011 4.165 4.227 4.142 4.181 92,222 +0.01(+0.13%)
Jul 15, 2011 4.108 4.221 4.058 4.176 95,568 +0.11(+2.63%)
Jul 14, 2011 4.148 4.219 4.058 4.069 68,096 -0.08(-2.04%)
Jul 13, 2011 4.170 4.249 4.125 4.153 176,080 -0.01(-0.14%)
Jul 12, 2011 4.181 4.198 4.148 4.159 57,821 -0.05(-1.20%)
Jul 11, 2011 4.227 4.249 4.170 4.210 94,734 -0.04(-0.93%)
Jul 08, 2011 4.187 4.260 4.179 4.249 53,933 -0.02(-0.40%)
Jul 07, 2011 4.198 4.272 4.159 4.266 174,402 +0.12(+2.85%)
Jul 06, 2011 4.119 4.148 4.086 4.148 132,779 +0.00(+0.00%)
Jul 05, 2011 3.967 4.170 3.967 4.148 100,508 +0.17(+4.40%)
Jul 01, 2011 4.012 4.091 3.911 3.973 313,415 -0.03(-0.70%)
Jun 30, 2011 4.074 4.086 3.973 4.001 177,509 -0.06(-1.53%)
Jun 29, 2011 4.086 4.119 4.058 4.063 155,952 -0.02(-0.41%)
Jun 28, 2011 4.029 4.080 4.001 4.080 84,023 +0.05(+1.26%)
Jun 27, 2011 3.990 4.159 3.928 4.029 123,573 +0.01(+0.28%)
Jun 24, 2011 4.103 4.103 3.917 4.018 425,453 +0.03(+0.71%)
Jun 23, 2011 3.635 4.046 3.629 3.990 198,585 +0.00(+0.00%)
Jun 22, 2011 4.074 4.091 3.979 3.990 78,460 -0.12(-2.88%)
Jun 21, 2011 3.950 4.125 3.950 4.108 66,605 +0.16(+4.14%)
Jun 20, 2011 3.956 3.962 3.945 3.945 142,429 +0.02(+0.43%)
Jun 17, 2011 4.012 4.041 3.911 3.928 187,153 -0.09(-2.24%)
Jun 16, 2011 3.922 4.024 3.922 4.018 109,156 +0.08(+2.15%)
Jun 15, 2011 3.956 3.996 3.888 3.934 100,716 -0.08(-1.97%)
Jun 14, 2011 3.950 4.145 3.888 4.012 157,738 +0.07(+1.86%)
Jun 13, 2011 4.165 4.165 3.888 3.939 255,606 -0.19(-4.51%)
Jun 10, 2011 4.001 4.215 3.950 4.125 108,002 +0.07(+1.67%)
Jun 09, 2011 4.035 4.119 4.035 4.058 45,056 +0.05(+1.27%)
Jun 08, 2011 4.012 4.052 3.962 4.007 60,879 -0.01(-0.14%)
Jun 07, 2011 4.058 4.091 4.007 4.012 53,799 -0.02(-0.42%)
Jun 06, 2011 4.041 4.148 4.024 4.029 67,648 -0.02(-0.42%)
Jun 03, 2011 4.001 4.114 3.984 4.046 146,045 -0.13(-3.10%)
May 24, 2011 4.238 4.283 4.170 4.176 69,164 -0.06(-1.46%)
May 23, 2011 4.159 4.294 4.153 4.238 122,913 +0.01(+0.13%)
May 20, 2011 4.277 4.317 4.193 4.232 108,927 -0.03(-0.66%)
May 19, 2011 4.210 4.334 4.197 4.260 103,939 +0.09(+2.16%)
May 18, 2011 4.165 4.227 4.142 4.170 69,943 +0.03(+0.68%)
May 17, 2011 4.181 4.232 4.058 4.142 171,485 -0.08(-2.00%)
May 16, 2011 4.272 4.384 4.227 4.227 117,845 -0.02(-0.40%)
May 13, 2011 4.959 4.959 4.215 4.243 255,214 +0.08(+2.03%)
May 12, 2011 4.069 4.300 4.012 4.159 126,638 +0.03(+0.82%)
May 11, 2011 4.198 4.227 4.119 4.125 71,519 -0.11(-2.53%)
May 10, 2011 4.170 4.238 4.144 4.232 86,486 +0.07(+1.62%)
May 09, 2011 4.069 4.176 4.069 4.165 110,002 +0.13(+3.21%)
May 06, 2011 4.176 4.215 3.990 4.035 104,457 -0.08(-1.92%)
May 05, 2011 4.198 4.249 4.001 4.114 156,400 -0.11(-2.54%)
May 04, 2011 4.227 4.272 4.204 4.221 137,251 -0.06(-1.32%)
May 03, 2011 4.396 4.396 4.255 4.277 136,174 -0.10(-2.19%)
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