Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.450 1.470 1.430 1.430 0 -0.04(-2.71%)
Feb 26, 2009 1.430 1.470 1.430 1.470 6,300 +0.04(+2.79%)
Feb 25, 2009 1.420 1.430 1.400 1.430 128,563 +0.02(+1.42%)
Feb 24, 2009 1.460 1.480 1.410 1.410 15,791 -0.04(-2.76%)
Feb 23, 2009 1.500 1.500 1.410 1.450 10,100 -0.05(-3.33%)
Feb 20, 2009 1.580 1.600 1.500 1.500 12,550 -0.11(-6.83%)
Feb 19, 2009 1.560 1.610 1.530 1.610 31,665 +0.04(+2.55%)
Feb 18, 2009 1.560 1.600 1.550 1.570 13,577 +0.01(+0.63%)
Feb 17, 2009 1.680 1.700 1.540 1.560 22,322 -0.08(-4.87%)
Feb 13, 2009 1.580 1.890 1.540 1.640 8,612 +0.05(+3.14%)
Feb 12, 2009 1.630 1.630 1.590 1.590 3,500 -0.06(-3.48%)
Feb 11, 2009 1.690 1.690 1.630 1.647 6,240 +0.01(+0.45%)
Feb 10, 2009 1.530 1.810 1.500 1.640 36,146 +0.12(+7.89%)
Feb 09, 2009 1.510 1.548 1.510 1.520 6,630 -0.04(-2.56%)
Feb 06, 2009 1.510 1.560 1.500 1.560 10,244 +0.06(+3.90%)
Feb 05, 2009 1.500 1.520 1.490 1.501 11,500 +0.03(+2.14%)
Feb 04, 2009 1.450 1.470 1.440 1.470 3,000 -0.01(-0.68%)
Feb 03, 2009 1.490 1.490 1.460 1.480 4,150 -0.02(-1.33%)
Feb 02, 2009 1.540 1.540 1.500 1.500 5,295 +0.00(+0.00%)
Jan 30, 2009 1.530 1.550 1.500 1.500 0 -0.03(-1.96%)
Jan 29, 2009 1.500 1.550 1.500 1.530 6,000 +0.06(+4.09%)
Jan 28, 2009 1.360 1.480 1.351 1.470 10,018 +0.06(+4.25%)
Jan 27, 2009 1.370 1.416 1.370 1.410 11,200 +0.01(+0.71%)
Jan 26, 2009 1.350 1.450 1.350 1.400 11,673 +0.02(+1.46%)
Jan 23, 2009 1.360 1.380 1.330 1.380 10,951 +0.02(+1.47%)
Jan 22, 2009 1.350 1.392 1.350 1.360 20,425 +0.01(+0.74%)
Jan 21, 2009 1.250 1.400 1.250 1.350 27,450 +0.08(+6.30%)
Jan 20, 2009 1.450 1.450 1.230 1.270 20,120 -0.21(-14.19%)
Jan 16, 2009 1.500 1.560 1.480 1.480 15,491 -0.05(-3.50%)
Jan 15, 2009 1.500 1.549 1.400 1.534 34,700 +0.06(+4.33%)
Jan 14, 2009 1.510 1.580 1.470 1.470 36,386 -0.12(-7.55%)
Jan 13, 2009 1.600 1.740 1.580 1.590 26,293 +0.00(+0.00%)
Jan 12, 2009 1.560 1.870 1.560 1.590 44,640 +0.03(+1.92%)
Jan 09, 2009 1.410 1.700 1.360 1.560 148,800 +0.16(+11.43%)
Jan 08, 2009 1.350 1.410 1.350 1.400 27,508 +0.08(+6.06%)
Jan 07, 2009 1.350 1.360 1.320 1.320 4,950 -0.08(-5.71%)
Jan 06, 2009 1.396 1.440 1.350 1.400 21,124 +0.04(+2.94%)
Jan 05, 2009 1.380 1.410 1.350 1.360 15,837 +0.11(+8.80%)
Jan 02, 2009 1.240 1.370 1.170 1.250 0 +0.05(+4.17%)
Jan 01, 2009 1.200 1.210 1.100 1.200 0 +0.00(+0.00%)
Dec 31, 2008 1.200 1.210 1.100 1.200 40,600 +0.02(+1.69%)
Dec 30, 2008 1.190 1.250 1.180 1.180 18,900 -0.01(-0.84%)
Dec 29, 2008 1.320 1.320 1.180 1.190 11,248 -0.03(-2.47%)
Dec 26, 2008 1.260 1.260 1.200 1.220 7,698 -0.03(-2.39%)
Dec 24, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Dec 23, 2008 1.330 1.350 1.250 1.250 13,233 -0.11(-8.26%)
Dec 22, 2008 1.420 1.520 1.350 1.363 20,350 -0.09(-6.03%)
Dec 19, 2008 1.210 1.450 1.210 1.450 15,630 +0.21(+16.94%)
Dec 18, 2008 1.210 1.290 1.210 1.240 11,569 +0.00(+0.00%)
Dec 17, 2008 1.250 1.300 1.200 1.240 6,567 -0.02(-1.59%)
Dec 16, 2008 1.250 1.270 1.230 1.260 39,114 -0.01(-0.79%)
Dec 15, 2008 1.248 1.270 1.200 1.270 43,700 +0.03(+2.44%)
Dec 12, 2008 1.250 1.250 1.200 1.240 3,740 -0.00(-0.02%)
Dec 11, 2008 1.140 1.315 1.140 1.240 11,735 +0.04(+3.33%)
Dec 10, 2008 1.300 1.300 1.190 1.200 10,250 +0.00(+0.00%)
Dec 09, 2008 1.190 1.230 1.070 1.200 15,800 +0.03(+2.56%)
Dec 08, 2008 1.140 1.250 1.100 1.170 18,728 -0.03(-2.51%)
Dec 05, 2008 1.060 1.224 1.040 1.200 91,397 +0.00(+0.01%)
Dec 04, 2008 1.150 1.200 1.120 1.200 58,280 +0.03(+2.56%)
Dec 03, 2008 1.110 1.170 1.110 1.170 11,550 +0.00(+0.00%)
Dec 02, 2008 1.200 1.200 1.160 1.170 35,907 -0.01(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.