Evolution Petroleum Corporation, Inc. Historical Stock Prices

EPM 
$10.11
*  
0.12
1.2%
Get EPM Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading EPM now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.91  10.18  9.90  10.11 58,347
09/15/2014 9.99 10.18 9.9 10.11 58,347
09/12/2014 10.01 10.08 9.9 9.99 71,732
09/11/2014 9.77 10.08 9.74 10.02 225,448
09/10/2014 9.7 10.11 9.66 9.91 107,353
09/09/2014 9.71 9.95 9.71 9.75 105,976
09/08/2014 9.82 9.98 9.5 9.76 66,679
09/05/2014 9.88 10.0368 9.8 9.81 44,375
09/04/2014 9.83 10.03 9.7601 9.9 137,475
09/03/2014 10.06 10.08 9.84 9.84 63,785
09/02/2014 10.08 10.12 9.893 10.06 126,677
08/29/2014 10.13 10.15 9.98 10.03 52,324
08/28/2014 10 10.17 9.91 10.15 85,677
08/27/2014 9.82 10.08 9.76 10.05 87,255
08/26/2014 9.87 10.036 9.65 9.83 84,465
08/25/2014 9.98 10 9.82 9.89 28,397
08/22/2014 9.92 10.07 9.83 9.96 48,850
08/21/2014 10 10 9.87 9.92 35,794
08/20/2014 10.07 10.22 9.95 10.05 197,482
08/19/2014 10.07 10.22 9.906 10.14 139,433
08/18/2014 10.24 10.34 10 10.06 40,722
08/15/2014 10.33 10.33 9.83 10.21 145,437
08/14/2014 10.3 10.39 10.225 10.25 50,060
08/13/2014 10.45 10.45 10.26 10.34 162,694
08/12/2014 10.52 10.57 10.36 10.42 154,340
08/11/2014 10.76 10.98 10.56 10.6 99,556
08/08/2014 10.6 10.89 10.6 10.82 31,505
08/07/2014 10.76 10.79 10.51 10.63 20,807
08/06/2014 10.64 10.82 10.56 10.74 97,345
08/05/2014 10.81 10.9 10.55 10.65 108,083
08/04/2014 10.81 10.98 10.77 10.84 75,042
08/01/2014 10.64 10.84 10.54 10.78 73,138
07/31/2014 10.85 10.95 10.54 10.61 169,326
07/30/2014 11.05 11.06 10.9 10.94 67,513
07/29/2014 10.81 11.07 10.79 10.99 46,962
07/28/2014 11 11.14 10.76 10.8 64,411
07/25/2014 11 11.0795 10.93 11 106,470
07/24/2014 11.06 11.08 10.9501 11.05 65,909
07/23/2014 11.11 11.1303 10.92 11.07 118,483
07/22/2014 11.11 11.19 11.04 11.07 46,734
07/21/2014 11.03 11.145 11 11.09 58,434
07/18/2014 10.94 11.12 10.94 11.1 48,857
07/17/2014 10.99 11.05 10.91 10.98 83,584
07/16/2014 10.99 11.05 10.925 11.01 168,490
07/15/2014 10.99 11.02 10.92 10.96 63,787
07/14/2014 10.94 11.1 10.89 11.04 46,543
07/11/2014 10.85 11.02 10.78 10.91 99,142
07/10/2014 10.76 10.86 10.66 10.8 82,333
07/09/2014 10.89 10.98 10.7301 10.86 79,028
07/08/2014 10.9 10.93 10.75 10.83 112,678
07/07/2014 10.95 11.05 10.87 10.89 97,819
07/03/2014 10.94 11.01 10.85 10.99 32,235
07/02/2014 10.85 10.99 10.85 10.93 36,392
07/01/2014 10.98 11.05 10.78 10.87 79,562
06/30/2014 11.1 11.16 10.73 10.95 410,883
06/27/2014 11.1 11.46 11.04 11.07 254,153
06/26/2014 11.1 11.24 10.97 11.13 37,246
06/25/2014 11.1 11.2 11.07 11.12 99,599
06/24/2014 11.17 11.41 11.08 11.12 86,483
06/23/2014 11.14 11.18 10.91 11.18 75,645
06/20/2014 11.18 11.18 11.05 11.14 80,728
06/19/2014 11.23 11.23 11.08 11.14 138,920
06/18/2014 11.19 11.27 11.02 11.18 204,229
06/17/2014 11.3 11.5 11.14 11.19 83,595
06/16/2014 11.3 11.49 11.24 11.35 25,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?