Quantcast

Historical Stock Prices

EPM 
$11.12
*  
0.10
0.89%
Get EPM Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 11.25 11.46 11.09 11.12 179,601
10/18/2018 11.35 11.35 11.18 11.22 167,529
10/17/2018 11.63 11.63 11.28 11.43 212,872
10/16/2018 11.52 11.75 11.34 11.62 198,542
10/15/2018 11.44 11.48 10.88 11.42 262,740
10/12/2018 11.15 11.4297 10.885 11.05 236,992
10/11/2018 11.6 11.8431 10.86 10.99 408,174
10/10/2018 12.39 12.44 11.54 11.55 565,417
10/09/2018 12.13 12.83 12.13 12.32 483,602
10/08/2018 11.65 12.15 11.45 11.99 630,868
10/05/2018 11.06 11.14 10.8728 11 208,651
10/04/2018 11.25 11.3 10.99 11.13 300,087
10/03/2018 11.13 11.185 11.04 11.15 201,629
10/02/2018 11.33 11.35 11.05 11.07 116,621
10/01/2018 11.39 11.39 11.16 11.24 275,374
09/28/2018 10.95 11.1 10.905 11.05 133,379
09/27/2018 10.9 10.95 10.8001 10.9 65,246
09/26/2018 11.25 11.34 10.75 10.85 154,471
09/25/2018 11.15 11.3 11.125 11.25 177,835
09/24/2018 11.2 11.25 10.95 11 264,153
09/21/2018 10.8 11.45 10.75 11.2 428,275
09/20/2018 10.65 10.9 10.65 10.8 176,111
09/19/2018 10.95 11 10.65 10.65 285,438
09/18/2018 10.35 11.1 10.35 10.8 842,585
09/17/2018 10.65 10.65 10.15 10.25 205,603
09/14/2018 10 10.5 10 10 209,323
09/13/2018 10.05 10.15 9.85 9.95 166,006
09/12/2018 10.15 10.2 10 10.1 267,301
09/11/2018 10.05 10.15 9.95 10 310,175
09/10/2018 10 10.2 9.925 10 213,276
09/07/2018 9.85 10.3 9.6 9.95 138,794
09/06/2018 10 10.05 9.75 9.75 99,667
09/05/2018 9.85 10.05 9.75 10 81,594
09/04/2018 10.15 10.15 9.85 9.9 96,681
08/31/2018 10 10.15 9.9 10.05 133,067
08/30/2018 10 10.15 9.9 10 166,735
08/29/2018 9.75 9.975 9.7 9.95 98,422
08/28/2018 9.65 9.75 9.65 9.75 74,085
08/27/2018 10.1 10.1 9.65 9.65 147,512
08/24/2018 9.9 10.05 9.9 9.95 101,349
08/23/2018 10 10.05 9.9 9.9 134,791
08/22/2018 9.95 10.1 9.95 10 99,801
08/21/2018 9.9 10.1 9.85 9.95 101,671
08/20/2018 10 10.15 9.8 9.95 93,633
08/17/2018 9.95 10 9.8 9.9 64,128
08/16/2018 10 10.15 9.8 9.95 151,528
08/15/2018 9.7 10.05 9.65 10 200,184
08/14/2018 10 10.25 9.95 10.15 146,877
08/13/2018 10.15 10.3 10 10 105,807
08/10/2018 10.2 10.4 10.2 10.25 94,121
08/09/2018 10.2 10.3 10.2 10.25 138,039
08/08/2018 10.4 10.4 10.2 10.25 90,486
08/07/2018 10.7 10.7 10.15 10.4 165,165
08/06/2018 10.5 10.7 10.5 10.6 103,634
08/03/2018 10.55 10.7 10.45 10.5 93,919
08/02/2018 10.6 10.8 10.505 10.65 154,344
08/01/2018 10.8 10.8 10.5 10.7 125,665
07/31/2018 10.75 10.85 10.65 10.75 121,639
07/30/2018 10.45 10.85 10.4 10.7 213,147
07/27/2018 10.95 10.95 10.55 10.6 104,188
07/26/2018 10.85 11.05 10.85 11 198,573
07/25/2018 11 11 10.8 10.85 234,966
07/24/2018 10.9 11.15 10.85 10.95 144,573
07/23/2018 10.65 11.05 10.65 10.85 188,187
07/20/2018 11.1 11.2 10.75 11 183,577
07/19/2018 11 11 10.523 10.95 269,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio