Mail

EPM - Evolution Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	6.55	6.64	6.47	6.49	6.49	254,600
Jul 15, 2019	6.65	6.65	6.45	6.56	6.56	175,600
Jul 12, 2019	6.72	6.76	6.62	6.62	6.62	66,400
Jul 11, 2019	6.80	6.85	6.68	6.71	6.71	108,600
Jul 10, 2019	6.69	6.85	6.61	6.81	6.81	105,600
Jul 09, 2019	6.60	6.68	6.50	6.65	6.65	100,000
Jul 08, 2019	6.60	6.78	6.52	6.58	6.58	80,800
Jul 05, 2019	6.72	6.73	6.54	6.58	6.58	87,800
Jul 03, 2019	6.74	6.80	6.66	6.76	6.76	42,300
Jul 02, 2019	7.00	7.00	6.61	6.72	6.72	98,200
Jul 01, 2019	7.05	7.37	6.94	7.05	7.05	144,100
Jun 28, 2019	7.29	7.40	7.09	7.15	7.15	534,600
Jun 27, 2019	7.21	7.29	7.11	7.29	7.29	106,700
Jun 26, 2019	7.28	7.32	7.09	7.17	7.17	165,300
Jun 25, 2019	6.98	7.30	6.92	7.28	7.28	194,500
Jun 24, 2019	6.92	7.03	6.83	7.02	7.02	134,900
Jun 21, 2019	6.84	7.00	6.80	6.88	6.88	319,600
Jun 20, 2019	6.81	6.87	6.72	6.84	6.84	108,800
Jun 19, 2019	6.69	6.76	6.62	6.69	6.69	122,900
Jun 18, 2019	6.41	6.70	6.41	6.67	6.67	301,700
Jun 17, 2019	6.32	6.42	6.27	6.40	6.40	55,100
Jun 14, 2019	6.31	6.39	6.25	6.37	6.37	89,300
Jun 13, 2019	6.25	6.30	6.19	6.30	6.30	73,900
Jun 13, 2019	0.1 Dividend
Jun 12, 2019	6.32	6.34	6.20	6.25	6.15	82,000
Jun 11, 2019	6.61	6.61	6.25	6.33	6.23	117,200
Jun 10, 2019	6.35	6.54	6.32	6.52	6.42	130,200
Jun 07, 2019	6.17	6.40	6.04	6.35	6.25	121,600
Jun 06, 2019	6.08	6.18	6.01	6.14	6.04	94,700
Jun 05, 2019	6.20	6.20	5.99	5.99	5.89	140,500
Jun 04, 2019	6.14	6.24	6.10	6.13	6.03	155,700
Jun 03, 2019	6.13	6.20	6.06	6.09	5.99	90,000
May 31, 2019	6.11	6.18	6.03	6.11	6.01	143,500
May 30, 2019	6.29	6.33	6.13	6.14	6.04	79,600
May 29, 2019	6.33	6.34	6.20	6.29	6.19	96,700
May 28, 2019	6.36	6.46	6.29	6.31	6.21	85,700
May 24, 2019	6.50	6.53	6.33	6.38	6.28	83,700
May 23, 2019	6.64	6.64	6.41	6.47	6.37	109,100
May 22, 2019	6.88	6.88	6.58	6.62	6.51	67,800
May 21, 2019	6.92	6.98	6.82	6.88	6.77	45,600
May 20, 2019	6.61	6.90	6.61	6.87	6.76	85,800
May 17, 2019	6.92	6.95	6.63	6.65	6.54	117,000
May 16, 2019	7.08	7.14	6.88	6.96	6.85	75,500
May 15, 2019	7.06	7.12	6.96	7.06	6.95	97,400
May 14, 2019	7.06	7.19	7.00	7.14	7.03	101,200
May 13, 2019	7.14	7.19	6.79	6.98	6.87	133,300
May 10, 2019	7.10	7.19	7.08	7.19	7.07	149,500
May 09, 2019	7.20	7.20	7.07	7.15	7.04	94,100
May 08, 2019	7.04	7.19	7.04	7.18	7.07	55,900
May 07, 2019	7.12	7.12	6.96	7.05	6.94	102,400
May 06, 2019	6.95	7.16	6.95	7.15	7.04	137,600
May 03, 2019	6.96	7.08	6.88	7.08	6.97	79,500
May 02, 2019	6.91	6.98	6.75	6.90	6.79	100,200
May 01, 2019	7.03	7.09	6.85	6.95	6.84	137,900
Apr 30, 2019	7.03	7.03	6.91	7.03	6.92	161,900
Apr 29, 2019	6.89	7.07	6.89	7.00	6.89	122,100
Apr 26, 2019	6.87	7.00	6.81	6.88	6.77	79,100
Apr 25, 2019	6.74	6.97	6.74	6.93	6.82	92,900
Apr 24, 2019	7.00	7.00	6.54	6.78	6.67	160,000
Apr 23, 2019	7.05	7.08	6.93	6.96	6.85	115,900
Apr 22, 2019	6.72	7.09	6.72	7.03	6.92	226,700
Apr 18, 2019	6.97	7.05	6.81	6.88	6.77	83,600
Apr 17, 2019	6.93	7.03	6.91	7.00	6.89	113,600
Apr 16, 2019	6.85	6.92	6.69	6.91	6.80	93,300
Apr 15, 2019	6.76	6.87	6.71	6.85	6.74	71,100
Apr 12, 2019	6.90	7.00	6.79	6.79	6.68	74,900
Apr 11, 2019	6.90	6.97	6.70	6.75	6.64	106,700
Apr 10, 2019	6.81	6.95	6.78	6.93	6.82	142,500
Apr 09, 2019	6.87	7.05	6.78	6.78	6.67	55,200
Apr 08, 2019	6.93	7.04	6.81	6.91	6.80	94,300
Apr 05, 2019	6.68	6.96	6.68	6.96	6.85	71,500
Apr 04, 2019	6.48	6.78	6.48	6.70	6.59	112,100
Apr 03, 2019	6.63	6.72	6.42	6.48	6.38	185,800
Apr 02, 2019	6.76	6.80	6.61	6.66	6.55	115,200
Apr 01, 2019	6.74	6.91	6.74	6.76	6.65	156,900
Mar 29, 2019	6.89	6.96	6.75	6.75	6.64	126,500
Mar 28, 2019	6.83	6.93	6.78	6.86	6.75	76,900
Mar 27, 2019	6.91	6.97	6.72	6.82	6.71	114,500
Mar 26, 2019	6.91	7.05	6.85	6.91	6.80	61,000
Mar 25, 2019	6.90	6.97	6.77	6.87	6.76	53,000
Mar 22, 2019	7.10	7.14	6.86	6.86	6.75	124,800
Mar 21, 2019	7.11	7.25	7.10	7.18	7.07	85,100
Mar 20, 2019	6.95	7.25	6.94	7.15	7.04	108,800
Mar 19, 2019	7.20	7.21	6.90	6.95	6.84	135,700
Mar 18, 2019	6.84	7.20	6.83	7.17	7.06	183,500
Mar 15, 2019	6.86	6.94	6.80	6.84	6.73	267,600
Mar 14, 2019	7.03	7.12	6.89	6.89	6.78	141,400
Mar 14, 2019	0.1 Dividend
Mar 13, 2019	7.05	7.19	7.03	7.12	6.91	222,900
Mar 12, 2019	6.77	7.14	6.69	7.08	6.87	199,000
Mar 11, 2019	6.46	6.80	6.44	6.79	6.59	328,500
Mar 08, 2019	6.82	6.88	6.63	6.85	6.65	205,900
Mar 07, 2019	6.88	7.04	6.81	6.88	6.67	79,200
Mar 06, 2019	7.05	7.12	6.85	6.89	6.68	211,600
Mar 05, 2019	7.09	7.17	6.98	7.12	6.91	143,000
Mar 04, 2019	7.15	7.25	6.92	7.07	6.86	185,600
Mar 01, 2019	7.20	7.26	7.09	7.23	7.01	169,200
Feb 28, 2019	7.10	7.15	7.02	7.07	6.86	144,100
Feb 27, 2019	7.12	7.32	7.11	7.11	6.90	124,900
Feb 26, 2019	7.48	7.57	7.13	7.14	6.93	226,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...