U.S. markets open in 1 hour 40 minutes

Evolution Petroleum Corporation (EPM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.2100-0.0800 (-2.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20213.13003.25003.13003.21003.2100178,000
Jan 26, 20213.21003.34003.16003.29003.2900114,900
Jan 25, 20213.21003.27003.14003.19003.1900151,500
Jan 22, 20213.02003.21003.00003.21003.2100164,400
Jan 21, 20213.17003.21003.00003.05003.0500133,400
Jan 20, 20213.36003.40003.15003.15003.1500184,900
Jan 19, 20213.22003.36003.19003.33003.3300128,500
Jan 15, 20213.16003.21003.08003.17003.1700128,700
Jan 14, 20213.13003.23003.13003.18003.1800120,000
Jan 13, 20213.25003.25703.13003.14003.140065,600
Jan 12, 20213.05003.28003.05003.24003.2400145,400
Jan 11, 20213.02003.12003.01003.05003.050079,300
Jan 08, 20213.12003.17503.00003.05003.0500116,700
Jan 07, 20213.05003.18003.05003.09003.0900199,700
Jan 06, 20212.78003.10002.78003.03003.0300227,700
Jan 05, 20212.80003.02002.80002.83002.8300173,200
Jan 04, 20212.86002.93002.75002.75002.7500134,900
Dec 31, 20202.75002.99002.73702.85002.8500286,100
Dec 30, 20202.85002.86002.77002.79002.7900113,200
Dec 29, 20202.78002.87002.75002.82002.8200103,900
Dec 28, 20202.81002.88002.74002.78002.7800124,500
Dec 24, 20202.73002.76002.70002.72002.720038,100
Dec 23, 20202.65002.75002.65002.74002.7400100,100
Dec 22, 20202.70002.73002.62002.66002.6600108,700
Dec 21, 20202.64002.77002.64002.68002.6800112,600
Dec 18, 20202.76002.88002.60002.64002.6400410,800
Dec 17, 20202.74002.80002.72002.80002.800099,900
Dec 16, 20202.84002.88502.73002.74002.7400106,500
Dec 15, 20202.72002.85002.70002.78002.780087,500
Dec 14, 20203.00003.00002.66002.66002.6600167,100
Dec 14, 20200.025 Dividend
Dec 11, 20202.99003.05002.89802.93002.905076,400
Dec 10, 20203.14003.14002.91002.97002.9447181,900
Dec 09, 20203.01003.19002.79003.15003.1231247,600
Dec 08, 20202.89003.04302.89003.02002.9942107,300
Dec 07, 20202.97003.01002.84002.89002.8653116,600
Dec 04, 20202.76003.03502.75002.97002.9447174,900
Dec 03, 20202.90002.93002.68002.76002.7365109,500
Dec 02, 20202.92003.00002.87002.89002.8653101,000
Dec 01, 20203.05003.09002.89002.91002.8852135,500
Nov 30, 20202.91003.08002.80003.04003.0141147,400
Nov 27, 20202.97003.00002.87002.98002.954658,100
Nov 25, 20202.86003.00002.81002.97002.9447115,900
Nov 24, 20202.81002.89002.74002.88002.8554224,600
Nov 23, 20202.64002.85002.64002.81002.7860141,400
Nov 20, 20202.64002.69002.59002.60002.577869,100
Nov 19, 20202.64002.71002.59002.69002.667076,000
Nov 18, 20202.83002.87002.60002.61002.5877140,600
Nov 17, 20202.74002.83002.57502.80002.7761218,200
Nov 16, 20202.38002.74002.38002.73002.7067260,600
Nov 13, 20202.21002.36002.20002.36002.339992,300
Nov 12, 20202.33002.38002.20002.22002.2011113,100
Nov 11, 20202.35002.41002.30002.33002.310176,600
Nov 10, 20202.16002.41002.15002.37002.3498146,100
Nov 09, 20202.27002.46002.15002.16002.1416293,900
Nov 06, 20202.21002.21002.09002.15002.1317105,700
Nov 05, 20202.17002.24002.14002.14002.1217115,500
Nov 04, 20202.20002.24002.17002.19002.171342,900
Nov 03, 20202.29002.34002.20002.21002.1911125,100
Nov 02, 20202.20002.28102.16002.20002.181298,700
Oct 30, 20202.20002.22002.14002.21002.191178,700
Oct 29, 20202.17002.21002.13002.20002.1812124,600
Oct 28, 20202.23002.23002.15002.19002.1713113,900
Oct 27, 20202.40002.40002.23002.23002.211078,100
Oct 26, 20202.23002.44002.23002.42002.3994156,700
Oct 23, 20202.27002.30002.24002.26002.240738,400
Oct 22, 20202.24002.31002.23002.27002.2506151,600
Oct 21, 20202.24002.26002.18002.22002.201191,900
Oct 20, 20202.24002.25002.18002.21002.1911105,200
Oct 19, 20202.25002.28002.21002.21002.1911175,000
Oct 16, 20202.25002.29002.22002.27002.250697,500
Oct 15, 20202.25002.31002.23002.23002.211096,000
Oct 14, 20202.28002.31002.25002.27002.250657,000
Oct 13, 20202.27002.33002.22002.25002.230865,400
Oct 12, 20202.23002.33002.19002.32002.300283,100
Oct 09, 20202.29002.31002.19002.20002.1812139,200
Oct 08, 20202.23002.30002.18002.27002.2506125,600
Oct 07, 20202.19002.27002.17002.18002.1614123,400
Oct 06, 20202.37002.40002.17002.18002.161496,200
Oct 05, 20202.32002.39002.29702.32002.300284,000
Oct 02, 20202.25002.35002.24002.28002.260576,600
Oct 01, 20202.27002.32002.22002.29002.2705107,400
Sep 30, 20202.32002.36002.24002.24002.220981,100
Sep 29, 20202.40002.41002.27002.29002.2705121,700
Sep 28, 20202.29002.50002.29002.46002.439095,500
Sep 25, 20202.25002.28002.24502.26002.240762,900
Sep 24, 20202.32002.33002.24002.25002.230886,300
Sep 23, 20202.38002.42002.25002.26002.2407125,400
Sep 22, 20202.40002.45002.34502.38002.3597114,300
Sep 21, 20202.47002.50002.36002.39002.3696168,300
Sep 18, 20202.81002.81002.50002.50002.4787280,400
Sep 17, 20202.58002.78002.55302.77002.7464208,500
Sep 16, 20202.54002.67002.48602.58002.558096,600
Sep 15, 20202.51002.59002.44002.51002.4886130,300
Sep 14, 20202.40002.53002.39002.49002.468894,500
Sep 14, 20200.025 Dividend
Sep 11, 20202.55002.56002.43002.43002.3845124,900
Sep 10, 20202.60002.71002.49002.55002.5022133,600
Sep 09, 20202.61002.68002.55002.65002.600493,800
Sep 08, 20202.67002.69002.53002.56002.5120170,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...