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 (%)
Mar 29, 2019 0.3000 0.3000 0.2571 0.2600 1,464,600 -0.02(-8.26%)
Mar 28, 2019 0.2612 0.2900 0.2612 0.2834 729,357 +0.02(+6.86%)
Mar 27, 2019 0.2683 0.2980 0.2600 0.2652 980,416 -0.01(-4.95%)
Mar 26, 2019 0.3190 0.3300 0.2400 0.2790 2,672,310 -0.02(-7.68%)
Mar 25, 2019 0.3631 0.3761 0.3000 0.3022 1,422,834 -0.06(-16.77%)
Mar 22, 2019 0.4100 0.4180 0.3556 0.3631 978,500 -0.05(-12.53%)
Mar 21, 2019 0.4100 0.4400 0.4100 0.4151 835,418 -0.02(-4.22%)
Mar 20, 2019 0.3370 0.4400 0.3370 0.4334 1,862,702 +0.07(+19.53%)
Mar 19, 2019 0.4200 0.4400 0.3600 0.3626 2,045,988 -0.08(-18.77%)
Mar 18, 2019 0.5100 0.5105 0.4024 0.4464 1,664,675 -0.04(-9.03%)
Mar 15, 2019 0.5900 0.5939 0.4907 0.4907 2,238,900 -0.06(-10.11%)
Mar 14, 2019 0.6397 0.6495 0.5459 0.5459 1,762,107 -0.07(-11.95%)
Mar 13, 2019 0.6300 0.6800 0.6200 0.6200 1,146,645 -0.00(-0.02%)
Mar 12, 2019 0.6387 0.6450 0.5900 0.6201 586,303 -0.02(-2.44%)
Mar 11, 2019 0.6345 0.6470 0.6110 0.6356 320,111 +0.01(+0.89%)
Mar 08, 2019 0.6200 0.6345 0.5901 0.6300 460,100 +0.01(+1.61%)
Mar 07, 2019 0.6100 0.6400 0.5900 0.6200 639,241 +0.01(+1.64%)
Mar 06, 2019 0.6300 0.6300 0.6000 0.6100 282,267 -0.02(-3.17%)
Mar 05, 2019 0.6400 0.6500 0.6200 0.6300 389,030 -0.01(-1.56%)
Mar 04, 2019 0.6200 0.6700 0.6100 0.6400 711,622 +0.03(+4.92%)
Mar 01, 2019 0.5470 0.6400 0.5250 0.6100 1,189,700 +0.07(+12.96%)
Feb 28, 2019 0.5900 0.6000 0.5200 0.5400 957,466 -0.03(-5.26%)
Feb 27, 2019 0.6000 0.6200 0.5700 0.5700 992,987 -0.02(-3.89%)
Feb 26, 2019 0.6533 0.6533 0.5600 0.5931 1,109,942 -0.03(-4.97%)
Feb 25, 2019 0.6533 0.6708 0.6200 0.6241 845,968 -0.04(-5.44%)
Feb 22, 2019 0.6800 0.7000 0.6500 0.6600 831,900 -0.02(-3.07%)
Feb 21, 2019 0.7226 0.7498 0.6668 0.6809 494,938 -0.04(-5.43%)
Feb 20, 2019 0.7400 0.7562 0.7000 0.7200 230,625 -0.01(-0.69%)
Feb 19, 2019 0.7190 0.7782 0.7140 0.7250 821,714 -0.01(-0.68%)
Feb 15, 2019 0.6800 0.7500 0.6800 0.7300 715,300 +0.06(+8.96%)
Feb 14, 2019 0.7300 0.7300 0.6600 0.6700 539,194 -0.06(-8.32%)
Feb 13, 2019 0.7000 0.7455 0.6821 0.7308 182,254 +0.02(+3.03%)
Feb 12, 2019 0.6800 0.7237 0.6520 0.7093 660,685 +0.03(+4.72%)
Feb 11, 2019 0.7100 0.7100 0.6700 0.6773 439,660 -0.04(-5.93%)
Feb 08, 2019 0.7000 0.7200 0.6800 0.7200 481,400 +0.02(+3.58%)
Feb 07, 2019 0.7201 0.7201 0.6600 0.6951 768,473 -0.03(-4.78%)
Feb 06, 2019 0.7700 0.7941 0.7220 0.7300 188,317 -0.03(-4.38%)
Feb 05, 2019 0.8100 0.8500 0.7590 0.7634 516,392 -0.03(-3.37%)
Feb 04, 2019 0.7100 0.7900 0.6800 0.7900 569,936 +0.09(+13.18%)
Feb 01, 2019 0.7030 0.7200 0.6850 0.6980 436,000 +0.01(+1.25%)
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%)
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.