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, 2019 0.7279 0.7400 0.6711 0.6894 1,128,554 -0.03(-4.25%)
Jan 30, 2019 0.6800 0.7200 0.6500 0.7200 636,071 +0.05(+7.53%)
Jan 29, 2019 0.7160 0.7186 0.6373 0.6696 766,404 -0.04(-5.16%)
Jan 28, 2019 0.6916 0.7218 0.6614 0.7060 606,390 +0.01(+0.86%)
Jan 25, 2019 0.7300 0.7500 0.6900 0.7000 486,900 -0.02(-2.57%)
Jan 24, 2019 0.7098 0.7200 0.6606 0.7185 496,227 +0.03(+4.13%)
Jan 23, 2019 0.7400 0.7500 0.6900 0.6900 833,535 -0.03(-4.17%)
Jan 22, 2019 0.8600 0.9000 0.7163 0.7200 1,064,174 -0.10(-12.20%)
Jan 18, 2019 0.7900 0.8700 0.7900 0.8200 609,100 +0.03(+3.80%)
Jan 17, 2019 0.8100 0.8580 0.7700 0.7900 1,093,548 -0.04(-4.49%)
Jan 16, 2019 0.8726 0.8970 0.8001 0.8271 724,357 -0.03(-3.83%)
Jan 15, 2019 0.9066 0.9417 0.8500 0.8600 417,778 -0.05(-5.02%)
Jan 14, 2019 0.9439 0.9600 0.8534 0.9055 651,329 -0.05(-5.18%)
Jan 11, 2019 0.9900 1.010 0.9300 0.9550 372,600 -0.04(-4.44%)
Jan 10, 2019 1.020 1.060 0.9704 0.9994 866,442 -0.04(-3.90%)
Jan 09, 2019 1.000 1.090 0.9600 1.040 947,277 +0.06(+5.73%)
Jan 08, 2019 1.040 1.070 0.9400 0.9836 653,927 -0.03(-2.61%)
Jan 07, 2019 0.9692 1.050 0.9150 1.010 846,717 +0.05(+5.21%)
Jan 04, 2019 0.8500 0.9900 0.8400 0.9600 1,432,100 +0.15(+18.23%)
Jan 03, 2019 0.7691 0.8290 0.7600 0.8120 788,184 +0.05(+6.42%)
Jan 02, 2019 0.6870 0.8392 0.6620 0.7630 730,218 +0.06(+9.00%)
Dec 31, 2018 0.7200 0.7340 0.6750 0.7000 951,600 -0.02(-2.10%)
Dec 28, 2018 0.7600 0.7790 0.7020 0.7150 644,600 -0.03(-4.00%)
Dec 27, 2018 0.7500 0.7814 0.7200 0.7448 714,426 -0.00(-0.17%)
Dec 26, 2018 0.6737 0.7598 0.6700 0.7461 914,825 +0.07(+9.72%)
Dec 24, 2018 0.7000 0.7100 0.6200 0.6800 725,900 +0.00(+0.00%)
Dec 21, 2018 0.7000 0.7400 0.6700 0.6800 1,407,400 -0.02(-3.05%)
Dec 20, 2018 0.6901 0.7500 0.6601 0.7014 2,184,773 +0.00(+0.24%)
Dec 19, 2018 0.7200 0.7925 0.6809 0.6997 1,217,663 -0.01(-0.93%)
Dec 18, 2018 0.7990 0.8380 0.7001 0.7063 1,465,610 -0.10(-12.37%)
Dec 17, 2018 0.8200 0.8700 0.8000 0.8060 895,288 +0.00(+0.12%)
Dec 14, 2018 0.9300 0.9380 0.7880 0.8050 1,574,000 -0.13(-14.19%)
Dec 13, 2018 0.9200 0.9600 0.8902 0.9381 872,301 -0.01(-0.70%)
Dec 12, 2018 0.9700 1.040 0.9201 0.9447 756,483 -0.01(-1.13%)
Dec 11, 2018 1.000 1.040 0.9401 0.9555 701,425 -0.03(-3.48%)
Dec 10, 2018 0.9900 1.000 0.8800 0.9900 1,010,137 +0.01(+1.02%)
Dec 07, 2018 1.070 1.110 0.9800 0.9800 1,232,800 -0.05(-4.85%)
Dec 06, 2018 1.060 1.090 1.000 1.030 1,659,912 -0.06(-5.50%)
Dec 04, 2018 1.150 1.170 1.090 1.090 787,700 -0.06(-5.22%)
Dec 03, 2018 1.180 1.200 1.130 1.150 478,012 +0.05(+4.55%)
Nov 30, 2018 1.170 1.170 1.060 1.100 1,382,400 -0.08(-6.78%)
Nov 29, 2018 1.180 1.210 1.110 1.180 672,136 +0.03(+2.61%)
Nov 28, 2018 1.100 1.170 1.080 1.150 1,219,834 +0.04(+3.60%)
Nov 27, 2018 1.140 1.140 1.060 1.110 2,492,089 +0.01(+0.91%)
Nov 26, 2018 1.080 1.150 1.070 1.100 1,203,675 +0.04(+3.77%)
Nov 23, 2018 1.060 1.100 1.040 1.060 1,104,500 -0.06(-5.36%)
Nov 21, 2018 1.120 1.120 1.120 0 +0.08(+7.69%)
Nov 20, 2018 1.100 1.160 1.010 1.040 1,617,226 -0.11(-9.57%)
Nov 19, 2018 1.200 1.230 1.140 1.150 735,983 -0.06(-4.96%)
Nov 16, 2018 1.310 1.330 1.150 1.210 1,541,300 -0.09(-6.92%)
Nov 15, 2018 1.310 1.350 1.250 1.300 1,357,735 +0.00(+0.00%)
Nov 14, 2018 1.340 1.510 1.290 1.300 1,305,341 +0.00(+0.00%)
Nov 13, 2018 1.430 1.520 1.290 1.300 1,861,808 -0.14(-9.72%)
Nov 12, 2018 1.650 1.709 1.430 1.440 1,144,656 -0.11(-7.10%)
Nov 09, 2018 1.600 1.620 1.520 1.550 866,500 -0.09(-5.49%)
Nov 08, 2018 1.820 1.880 1.610 1.640 696,784 -0.23(-12.30%)
Nov 07, 2018 1.890 1.910 1.800 1.870 471,377 +0.03(+1.63%)
Nov 06, 2018 1.860 1.900 1.740 1.840 716,714 -0.02(-1.08%)
Nov 05, 2018 1.830 1.910 1.760 1.860 568,069 +0.07(+3.91%)
Nov 02, 2018 1.820 1.850 1.710 1.790 581,200 -0.03(-1.65%)
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.