Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.440 +0.010 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.000 3.130 2.600 2.600 331,702 -0.19(-6.81%)
May 28, 2009 2.610 2.900 2.560 2.790 53,300 -0.15(-5.10%)
May 27, 2009 2.950 2.990 2.900 2.940 30,790 +0.05(+1.73%)
May 26, 2009 2.970 2.980 2.890 2.890 28,500 -0.04(-1.37%)
May 22, 2009 2.990 2.990 2.830 2.930 9,887 +0.05(+1.74%)
May 21, 2009 2.770 2.900 2.750 2.880 12,772 +0.12(+4.35%)
May 20, 2009 2.700 2.830 2.630 2.760 437,176 +0.06(+2.22%)
May 19, 2009 2.650 2.790 2.600 2.700 523,581 +0.10(+3.85%)
May 18, 2009 2.660 2.680 2.550 2.600 76,496 -0.04(-1.52%)
May 15, 2009 2.950 2.950 2.640 2.640 56,790 -0.20(-7.04%)
May 14, 2009 2.940 2.940 2.650 2.840 35,797 +0.13(+4.80%)
May 13, 2009 2.610 2.710 2.570 2.710 28,407 +0.10(+3.83%)
May 12, 2009 2.620 2.647 2.600 2.610 15,984 -0.04(-1.51%)
May 11, 2009 2.750 2.890 2.650 2.650 49,224 -0.13(-4.68%)
May 08, 2009 2.620 2.790 2.620 2.780 25,628 +0.13(+4.91%)
May 07, 2009 2.190 2.710 2.190 2.650 20,806 +0.25(+10.42%)
May 06, 2009 2.400 2.490 2.300 2.400 48,400 -0.01(-0.41%)
May 05, 2009 2.373 2.420 2.310 2.410 19,200 +0.05(+2.12%)
May 04, 2009 2.350 2.410 2.310 2.360 55,984 -0.02(-0.84%)
May 01, 2009 2.300 2.540 2.300 2.380 31,500 +0.09(+3.93%)
Apr 30, 2009 2.440 2.440 2.250 2.290 33,630 -0.10(-4.18%)
Apr 29, 2009 2.420 2.500 2.380 2.390 27,950 +0.01(+0.42%)
Apr 28, 2009 2.480 2.480 2.380 2.380 21,809 -0.11(-4.30%)
Apr 27, 2009 2.460 2.490 2.460 2.487 900 +0.02(+0.69%)
Apr 24, 2009 2.460 2.470 2.460 2.470 21,800 +0.05(+2.07%)
Apr 23, 2009 2.350 2.435 2.350 2.420 6,086 +0.00(+0.00%)
Apr 22, 2009 2.440 2.440 2.400 2.420 35,280 -0.04(-1.57%)
Apr 21, 2009 2.470 2.470 2.430 2.459 23,491 +0.01(+0.36%)
Apr 20, 2009 2.431 2.500 2.431 2.450 17,900 -0.03(-1.21%)
Apr 17, 2009 2.470 2.500 2.470 2.480 9,300 +0.03(+1.22%)
Apr 16, 2009 2.430 2.450 2.410 2.450 9,282 +0.02(+0.82%)
Apr 15, 2009 2.350 2.430 2.350 2.430 40,180 +0.07(+2.97%)
Apr 14, 2009 2.300 2.380 2.270 2.360 16,850 +0.04(+1.72%)
Apr 13, 2009 2.290 2.330 2.250 2.320 7,524 +0.07(+3.11%)
Apr 09, 2009 2.300 2.300 2.240 2.250 8,701 +0.00(+0.00%)
Apr 08, 2009 2.170 2.370 2.170 2.250 14,701 +0.11(+5.14%)
Apr 07, 2009 2.150 2.200 2.010 2.140 10,150 +0.06(+2.88%)
Apr 06, 2009 2.030 2.080 1.990 2.080 12,100 +0.08(+4.00%)
Apr 03, 2009 1.970 2.060 1.970 2.000 77,975 +0.08(+4.17%)
Apr 02, 2009 1.890 1.980 1.850 1.920 51,260 +0.07(+3.78%)
Apr 01, 2009 1.850 1.900 1.850 1.850 47,500 -0.03(-1.60%)
Mar 31, 2009 1.920 1.930 1.880 1.880 67,900 -0.04(-2.08%)
Mar 30, 2009 1.990 1.990 1.740 1.920 16,550 +0.12(+6.67%)
Mar 26, 2009 1.770 1.800 1.720 1.800 4,400 +0.04(+2.27%)
Mar 25, 2009 1.780 1.790 1.750 1.760 6,000 -0.01(-0.56%)
Mar 24, 2009 1.800 1.800 1.770 1.770 6,000 -0.03(-1.67%)
Mar 23, 2009 1.740 1.800 1.740 1.800 50,900 +0.09(+5.26%)
Mar 20, 2009 1.750 1.750 1.700 1.710 11,300 -0.04(-2.29%)
Mar 19, 2009 1.710 1.810 1.700 1.750 36,300 +0.07(+4.17%)
Mar 18, 2009 1.720 1.720 1.650 1.680 5,400 -0.01(-0.59%)
Mar 17, 2009 1.670 1.690 1.635 1.690 15,725 +0.01(+0.59%)
Mar 16, 2009 1.652 1.682 1.652 1.680 2,900 +0.03(+1.82%)
Mar 13, 2009 1.670 1.670 1.650 1.650 0 -0.03(-1.78%)
Mar 12, 2009 1.700 1.700 1.650 1.680 7,235 -0.01(-0.60%)
Mar 11, 2009 1.420 1.740 1.370 1.690 35,540 +0.27(+19.02%)
Mar 10, 2009 1.380 1.420 1.380 1.420 16,936 +0.03(+2.15%)
Mar 09, 2009 1.380 1.390 1.370 1.390 11,200 -0.01(-0.71%)
Mar 06, 2009 1.410 1.416 1.380 1.400 0 -0.02(-1.40%)
Mar 05, 2009 1.420 1.420 1.400 1.420 14,190 -0.00(-0.01%)
Mar 04, 2009 1.400 1.420 1.400 1.420 3,850 +0.03(+2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.