Home > Quotes > EPM > Historical Prices

Evolution Petroleum Corporation, Inc. Historical Stock Prices

EPM 
$10.39
*  
0.13
  negative  
1.27%
Get EPM Alerts
*Delayed - data as of May 22, 2013 13:43 ET 
Exchange: AMEX
Industry: Energy
Community Rating:
View:    EPM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
13:43  10.27  10.40  10.20  10.39 123,537
05/21/2013 10.25 10.49 10.21 10.26 119,015
05/20/2013 10.4 10.5 10.25 10.26 69,853
05/17/2013 10.5 10.5 10.38 10.4 36,511
05/16/2013 10.31 10.58 10.3 10.5 55,358
05/15/2013 10.35 10.48 10.2 10.28 25,388
05/14/2013 10.3 10.41 10.15 10.41 41,977
05/13/2013 10.341 10.45 10.31 10.4 27,816
05/10/2013 10.35 10.42 10.15 10.38 32,764
05/09/2013 10.5 10.5 10.34 10.37 27,618
05/08/2013 10.4 10.4999 10.341 10.44 31,542
05/07/2013 10.5 10.6 10.35 10.44 55,168
05/06/2013 9.95 10.41 9.91 10.28 32,706
05/03/2013 9.85 9.99 9.85 9.97 29,034
05/02/2013 9.62 9.85 9.62 9.76 34,439
05/01/2013 9.86 9.99 9.6 9.6 70,409
04/30/2013 9.85 9.94 9.71 9.94 26,029
04/29/2013 9.88 10 9.77 9.84 30,953
04/26/2013 9.83 9.9 9.71 9.8 26,960
04/25/2013 9.76 9.98 9.76 9.84 24,029
04/24/2013 9.93 9.99 9.71 9.77 9,429
04/23/2013 9.8 9.95 9.7 9.91 23,748
04/22/2013 9.7 9.84 9.7 9.73 35,434
04/19/2013 9.69 9.85 9.65 9.72 21,033
04/18/2013 9.85 10.05 9.65 9.71 33,716
04/17/2013 10.13 10.134 9.61 9.83 90,954
04/16/2013 9.87 10.26 9.81 10.2 37,107
04/15/2013 10.06 10.06 9.63 9.81 131,771
04/12/2013 10.22 10.295 9.9601 10.01 44,641
04/11/2013 10.2 10.3 9.87 10.23 386,160
04/10/2013 9.94 10.45 9.92 10.31 74,341
04/09/2013 9.95 10.14 9.93 10 10,548
04/08/2013 10.1 10.1 9.91 9.97 31,763
04/05/2013 9.77 10.16 9.77 10.08 31,507
04/04/2013 9.95 9.995 9.8 9.98 48,705
04/03/2013 9.78 9.95 9.74 9.84 57,286
04/02/2013 9.75 10 9.611 9.87 40,149
04/01/2013 10.14 10.14 9.74 9.77 70,647
03/28/2013 10.31 10.31 10.06 10.15 111,954
03/27/2013 10.33 10.48 10.21 10.24 44,499
03/26/2013 10.37 10.4 10.27 10.38 33,840
03/25/2013 10.25 10.35 10.23 10.28 59,311
03/22/2013 10.21 10.25 10.1401 10.21 20,886
03/21/2013 9.92 10.25 9.92 10.12 19,227
03/20/2013 10.11 10.2784 9.94 10.05 20,686
03/19/2013 10.24 10.29 10 10.03 44,045
03/18/2013 10.23 10.29 10.15 10.22 79,384
03/15/2013 10.14 10.2 10.11 10.19 105,365
03/14/2013 10.05 10.15 10 10.12 49,009
03/13/2013 9.97 10.09 9.96 10.07 30,567
03/12/2013 10 10.09 9.95 10.01 34,584
03/11/2013 10.03 10.1 10 10.03 23,914
03/08/2013 10 10.1 9.9 10.05 84,744
03/07/2013 9.77 10.05 9.77 9.96 49,120
03/06/2013 9.91 9.95 9.68 9.79 34,951
03/05/2013 10.1 10.14 9.76 9.92 76,483
03/04/2013 10.16 10.34 10.01 10.1 106,875
03/01/2013 10.15 10.34 10.1 10.21 131,157
02/28/2013 10.23 10.3599 10.15 10.25 65,756
02/27/2013 9.95 10.4 9.95 10.22 67,353
02/26/2013 9.92 10.04 9.82 9.96 57,330
02/25/2013 10.37 10.37 9.8863 9.89 32,059
02/22/2013 10.22 10.4 10.15 10.35 30,329
02/21/2013 10.3 10.4301 9.8031 10.16 101,063
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.