Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ep Energy Corp (NY: EPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 2.110 2.120 1.900 1.910 1,492,517 -0.19(-9.05%)
Jan 30, 2018 2.180 2.188 2.134 2.100 789,957 -0.13(-5.83%)
Jan 29, 2018 2.290 2.320 2.200 2.230 510,675 -0.08(-3.46%)
Jan 26, 2018 2.440 2.450 2.290 2.310 883,279 -0.14(-5.71%)
Jan 25, 2018 2.560 2.560 2.395 2.450 622,571 -0.08(-3.16%)
Jan 24, 2018 2.520 2.560 2.405 2.530 973,598 +0.02(+0.80%)
Jan 23, 2018 2.500 2.590 2.420 2.510 842,003 +0.03(+1.21%)
Jan 22, 2018 2.340 2.500 2.320 2.480 888,350 +0.17(+7.36%)
Jan 19, 2018 2.300 2.320 2.230 2.310 527,879 -0.04(-1.70%)
Jan 18, 2018 2.360 2.440 2.285 2.350 372,270 -0.03(-1.26%)
Jan 17, 2018 2.380 2.430 2.260 2.380 569,592 -0.01(-0.42%)
Jan 16, 2018 2.480 2.540 2.370 2.390 493,478 -0.09(-3.63%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Jan 11, 2018 2.260 2.530 2.200 2.470 1,820,112 +0.21(+9.29%)
Jan 10, 2018 2.300 2.350 2.215 2.260 903,447 -0.05(-2.16%)
Jan 09, 2018 2.400 2.410 2.270 2.310 704,008 -0.02(-0.86%)
Jan 08, 2018 2.510 2.510 2.300 2.330 1,403,413 -0.22(-8.63%)
Jan 05, 2018 2.570 2.585 2.470 2.550 699,092 -0.07(-2.67%)
Jan 04, 2018 2.620 2.650 2.540 2.620 750,846 +0.02(+0.77%)
Jan 03, 2018 2.560 2.676 2.500 2.600 1,069,908 +0.09(+3.59%)
Jan 02, 2018 2.410 2.520 2.390 2.510 1,047,206 +0.15(+6.36%)
Dec 29, 2017 2.360 2.360 2.360 0 +0.03(+1.29%)
Dec 28, 2017 2.330 2.360 2.245 2.330 757,649 +0.03(+1.30%)
Dec 27, 2017 2.300 2.390 2.230 2.300 939,795 +0.00(+0.00%)
Dec 26, 2017 2.090 2.320 2.080 2.300 1,424,192 +0.21(+10.05%)
Dec 22, 2017 2.060 2.190 2.000 2.090 952,043 +0.05(+2.45%)
Dec 21, 2017 1.940 2.050 1.920 2.040 892,681 +0.09(+4.62%)
Dec 20, 2017 1.960 2.000 1.890 1.950 646,785 +0.02(+1.04%)
Dec 19, 2017 1.860 1.950 1.820 1.930 988,420 +0.11(+6.04%)
Dec 18, 2017 1.740 1.850 1.700 1.820 929,405 +0.08(+4.60%)
Dec 15, 2017 1.810 1.840 1.660 1.740 1,212,124 -0.06(-3.33%)
Dec 14, 2017 1.750 1.830 1.645 1.800 1,447,651 +0.03(+1.69%)
Dec 13, 2017 1.790 1.820 1.720 1.770 866,132 +0.02(+1.14%)
Dec 12, 2017 1.580 1.780 1.590 1.750 1,758,835 +0.16(+10.06%)
Dec 11, 2017 1.540 1.640 1.540 1.590 1,012,335 +0.04(+2.58%)
Dec 08, 2017 1.650 1.660 1.550 1.550 854,426 +0.00(+0.00%)
Dec 07, 2017 1.610 1.670 1.610 553,135 +0.00(+0.00%)
Dec 06, 2017 1.720 1.730 1.595 1.600 1,538,446 -0.18(-10.11%)
Dec 05, 2017 1.720 1.808 1.710 1.780 598,060 +0.04(+2.30%)
Dec 04, 2017 1.800 1.840 1.730 1.740 680,352 -0.06(-3.33%)
Dec 01, 2017 1.840 1.900 1.785 1.800 1,247,096 +0.01(+0.56%)
Nov 30, 2017 1.850 1.920 1.780 1.790 1,011,948 -0.01(-0.56%)
Nov 29, 2017 1.800 1.915 1.780 1.800 824,261 +0.01(+0.56%)
Nov 28, 2017 1.840 1.850 1.750 1.790 1,582,375 -0.05(-2.72%)
Nov 27, 2017 1.890 1.920 1.730 1.840 1,537,663 -0.06(-3.16%)
Nov 24, 2017 2.030 2.060 1.871 1.900 669,118 -0.12(-5.94%)
Nov 22, 2017 1.920 2.080 1.900 2.020 1,654,877 +0.13(+6.88%)
Nov 21, 2017 2.370 2.390 1.850 1.890 3,918,756 -0.48(-20.25%)
Nov 20, 2017 2.450 2.490 2.320 2.370 575,066 -0.12(-4.82%)
Nov 17, 2017 2.390 2.550 2.370 2.490 477,198 +0.12(+5.06%)
Nov 16, 2017 2.440 2.460 2.360 2.370 382,821 -0.05(-2.07%)
Nov 15, 2017 2.310 2.550 2.300 2.420 544,358 +0.05(+2.11%)
Nov 14, 2017 2.620 2.621 2.360 2.370 634,530 -0.29(-10.90%)
Nov 13, 2017 2.700 2.710 2.630 2.660 277,438 -0.07(-2.56%)
Nov 10, 2017 2.720 2.810 2.630 2.730 490,226 +0.02(+0.74%)
Nov 09, 2017 2.660 2.810 2.660 2.710 604,542 +0.01(+0.37%)
Nov 08, 2017 2.870 2.870 2.700 2.700 590,417 -0.13(-4.59%)
Nov 07, 2017 2.910 2.910 2.790 2.830 554,906 -0.06(-2.08%)
Nov 06, 2017 2.590 2.900 2.590 2.890 1,309,617 +0.31(+12.02%)
Nov 03, 2017 2.530 2.680 2.500 2.580 844,361 +0.05(+1.98%)
Nov 02, 2017 2.340 2.620 2.230 2.530 647,051 -0.19(-6.99%)
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.