EPL Historical Prices | EPL Oil & Gas, Inc. Common Sto Stock

Dow

0.16% Nasdaq

0.02%

EPL Oil & Gas, Inc. (EPL)

-NYSE

30.02 0.11(0.37%) 10:04AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	29.81	30.44	29.76	30.13	213,500	30.13
Jun 17, 2013	29.76	29.99	29.55	29.81	97,100	29.81
Jun 14, 2013	30.08	30.21	29.55	29.57	114,500	29.57
Jun 13, 2013	29.39	30.52	29.28	30.09	243,500	30.09
Jun 12, 2013	30.06	30.34	29.48	29.51	237,700	29.51
Jun 11, 2013	29.54	30.16	29.42	29.83	240,500	29.83
Jun 10, 2013	29.98	30.14	29.53	30.13	175,400	30.13
Jun 7, 2013	30.08	30.08	29.53	29.84	273,600	29.84
Jun 6, 2013	29.25	29.84	29.15	29.82	199,400	29.82
Jun 5, 2013	29.43	29.74	29.11	29.12	197,600	29.12
Jun 4, 2013	30.38	30.49	29.05	29.43	336,900	29.43
Jun 3, 2013	30.56	30.93	30.02	30.24	330,600	30.24
May 31, 2013	30.80	30.95	30.45	30.45	328,100	30.45
May 30, 2013	30.65	31.06	30.33	30.91	369,700	30.91
May 29, 2013	31.28	31.54	30.58	30.64	326,000	30.64
May 28, 2013	30.79	31.98	30.79	31.36	401,000	31.36
May 24, 2013	30.45	30.82	30.17	30.32	568,900	30.32
May 23, 2013	30.00	30.75	29.60	30.67	573,400	30.67
May 22, 2013	32.16	32.66	30.03	30.32	758,900	30.32
May 21, 2013	33.35	33.82	32.39	32.45	339,900	32.45
May 20, 2013	32.61	33.35	32.61	33.33	535,000	33.33
May 17, 2013	33.26	33.35	32.31	32.53	565,300	32.53
May 16, 2013	33.94	34.25	33.13	33.26	337,200	33.26
May 15, 2013	33.82	34.44	33.81	34.08	634,800	34.08
May 14, 2013	33.95	34.15	33.70	33.92	474,500	33.92
May 13, 2013	34.31	34.31	33.70	33.96	515,600	33.96
May 10, 2013	33.78	33.84	33.20	33.68	436,400	33.68
May 9, 2013	33.80	34.07	33.52	33.77	372,700	33.77
May 8, 2013	33.80	34.05	33.62	33.84	433,400	33.84
May 7, 2013	34.06	34.10	33.37	33.90	534,500	33.90
May 6, 2013	34.57	34.72	33.92	34.05	616,600	34.05
May 3, 2013	33.98	35.14	33.69	34.40	500,600	34.40
May 2, 2013	32.07	33.49	32.06	33.26	480,600	33.26
May 1, 2013	32.50	32.58	30.50	31.28	685,700	31.28
Apr 30, 2013	33.65	33.72	32.23	32.67	396,000	32.67
Apr 29, 2013	32.35	33.63	32.35	33.41	436,300	33.41
Apr 26, 2013	32.02	32.27	31.19	31.66	166,300	31.66
Apr 25, 2013	32.58	33.00	31.94	32.07	259,200	32.07
Apr 24, 2013	31.97	32.86	31.97	32.41	291,800	32.41
Apr 23, 2013	30.54	32.00	30.43	31.84	308,000	31.84
Apr 22, 2013	30.03	30.66	29.42	30.16	336,400	30.16
Apr 19, 2013	30.70	30.84	29.80	30.00	384,800	30.00
Apr 18, 2013	30.60	30.95	30.26	30.63	466,800	30.63
Apr 17, 2013	30.86	30.86	29.70	30.23	443,800	30.23
Apr 16, 2013	30.67	31.15	29.91	30.82	362,700	30.82
Apr 15, 2013	30.68	30.79	29.42	29.95	581,900	29.95
Apr 12, 2013	31.47	31.57	30.67	31.00	225,600	31.00
Apr 11, 2013	31.95	32.17	31.46	31.58	370,700	31.58
Apr 10, 2013	31.40	32.59	31.40	31.95	627,900	31.95
Apr 9, 2013	30.31	31.88	30.01	31.35	725,600	31.35
Apr 8, 2013	28.57	30.26	28.40	30.15	497,200	30.15
Apr 5, 2013	26.11	27.90	26.08	27.77	271,300	27.77
Apr 4, 2013	26.61	27.17	26.31	26.82	374,900	26.82
Apr 3, 2013	26.64	26.82	26.05	26.50	322,300	26.50
Apr 2, 2013	26.96	26.98	26.39	26.61	249,300	26.61
Apr 1, 2013	26.92	27.02	26.46	26.85	255,800	26.85
Mar 28, 2013	27.47	27.54	26.78	26.81	196,400	26.81
Mar 27, 2013	27.42	27.52	27.06	27.29	220,200	27.29
Mar 26, 2013	27.51	27.80	27.24	27.59	236,700	27.59
Mar 25, 2013	27.24	27.60	27.20	27.33	231,100	27.33
Mar 22, 2013	27.56	27.75	27.04	27.30	291,800	27.30
Mar 21, 2013	27.47	27.89	27.41	27.53	280,400	27.53
Mar 20, 2013	27.55	27.92	27.35	27.64	298,600	27.64
Mar 19, 2013	28.18	28.34	26.94	27.21	280,700	27.21
Mar 18, 2013	28.00	28.38	27.83	28.14	212,000	28.14
Mar 15, 2013	28.37	29.18	28.29	28.33	645,900	28.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EPL Oil & Gas, Inc. (EPL)