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 (%)
May 30, 2014 19.99 20.18 19.62 20.06 1,155,100 +0.09(+0.45%)
May 29, 2014 20.08 20.28 19.89 19.97 530,595 -0.02(-0.10%)
May 28, 2014 20.07 20.25 19.95 19.99 391,703 -0.04(-0.20%)
May 27, 2014 19.85 20.23 19.66 20.03 603,291 +0.27(+1.37%)
May 23, 2014 19.75 19.76 19.76 19.76 512,400 +0.09(+0.46%)
May 22, 2014 19.34 19.92 19.34 19.67 412,773 +0.26(+1.34%)
May 21, 2014 19.47 19.72 19.35 19.41 248,568 -0.05(-0.26%)
May 20, 2014 19.47 19.69 19.22 19.46 385,469 +0.02(+0.10%)
May 19, 2014 18.89 19.64 18.80 19.44 433,615 +0.58(+3.08%)
May 16, 2014 19.02 19.20 18.82 18.86 1,072,008 -0.19(-1.00%)
May 15, 2014 19.34 19.36 18.74 19.05 966,521 -0.29(-1.50%)
May 14, 2014 19.79 19.84 19.28 19.34 979,082 -0.42(-2.13%)
May 13, 2014 19.86 19.90 19.61 19.76 720,664 -0.17(-0.85%)
May 12, 2014 19.85 20.34 19.80 19.93 1,113,353 +0.08(+0.40%)
May 09, 2014 20.03 20.12 19.75 19.85 1,268,109 -0.17(-0.85%)
May 08, 2014 19.93 20.27 19.55 20.02 1,838,701 +0.26(+1.32%)
May 07, 2014 19.80 19.99 19.61 19.76 381,856 -0.02(-0.10%)
May 06, 2014 19.97 20.16 19.73 19.78 311,360 -0.23(-1.15%)
May 05, 2014 20.10 20.20 19.85 20.01 400,078 -0.07(-0.35%)
May 02, 2014 20.26 20.58 19.93 20.08 852,791 +0.04(+0.20%)
May 01, 2014 20.00 20.61 19.46 20.04 1,651,269 +0.61(+3.14%)
Apr 30, 2014 19.30 19.68 19.12 19.43 1,098,336 +0.16(+0.83%)
Apr 29, 2014 19.11 19.72 18.85 19.27 810,001 +0.16(+0.84%)
Apr 28, 2014 19.41 19.49 18.88 19.11 551,609 -0.25(-1.29%)
Apr 25, 2014 19.29 19.47 19.11 19.36 313,075 -0.04(-0.21%)
Apr 24, 2014 19.49 19.97 19.27 19.40 443,196 -0.02(-0.10%)
Apr 23, 2014 18.69 19.57 18.68 19.42 533,409 +0.75(+4.02%)
Apr 22, 2014 18.50 18.81 18.39 18.67 1,286,013 +0.16(+0.86%)
Apr 21, 2014 18.27 18.63 18.23 18.51 1,569,900 +0.21(+1.15%)
Apr 17, 2014 18.37 18.30 18.30 18.30 902,400 -0.01(-0.05%)
Apr 16, 2014 18.51 18.70 18.27 18.31 424,209 -0.17(-0.92%)
Apr 15, 2014 18.53 18.79 18.17 18.48 1,125,634 -0.02(-0.11%)
Apr 14, 2014 18.50 18.70 18.26 18.50 738,188 +0.03(+0.16%)
Apr 11, 2014 18.35 18.76 18.13 18.47 538,459 -0.10(-0.54%)
Apr 10, 2014 18.82 18.89 18.44 18.57 306,837 -0.33(-1.75%)
Apr 09, 2014 19.23 19.40 18.71 18.90 549,685 -0.32(-1.66%)
Apr 08, 2014 18.64 19.44 18.53 19.22 522,431 +0.48(+2.56%)
Apr 07, 2014 19.12 19.34 18.40 18.74 703,242 -0.44(-2.29%)
Apr 04, 2014 19.93 19.99 19.14 19.18 510,781 -0.58(-2.94%)
Apr 03, 2014 20.06 20.15 19.64 19.76 899,098 -0.28(-1.40%)
Apr 02, 2014 19.90 20.30 19.60 20.04 421,831 +0.22(+1.11%)
Apr 01, 2014 19.69 19.97 18.91 19.82 416,774 +0.25(+1.28%)
Mar 31, 2014 19.38 19.84 19.35 19.57 2,322,788 +0.25(+1.29%)
Mar 28, 2014 19.27 19.81 19.17 19.32 560,811 -0.07(-0.36%)
Mar 27, 2014 19.75 20.10 19.24 19.39 610,349 -0.34(-1.72%)
Mar 26, 2014 19.75 20.44 19.57 19.73 1,367,228 +0.10(+0.51%)
Mar 25, 2014 19.46 19.94 19.22 19.63 962,330 +0.39(+2.03%)
Mar 24, 2014 19.09 19.37 18.95 19.24 618,985 +0.27(+1.42%)
Mar 21, 2014 19.57 19.84 18.94 18.97 2,140,528 -0.50(-2.57%)
Mar 20, 2014 18.94 19.49 18.78 19.47 565,431 +0.43(+2.26%)
Mar 19, 2014 19.11 19.43 18.70 19.04 658,454 -0.10(-0.52%)
Mar 18, 2014 19.14 19.92 18.83 19.14 1,108,166 +0.14(+0.74%)
Mar 17, 2014 18.86 19.17 18.76 19.00 493,202 +0.30(+1.60%)
Mar 14, 2014 18.72 19.08 18.60 18.70 387,100 +0.06(+0.32%)
Mar 13, 2014 19.14 19.48 18.50 18.64 1,010,844 -0.46(-2.41%)
Mar 12, 2014 18.97 19.45 18.63 19.10 586,042 +0.09(+0.47%)
Mar 11, 2014 19.28 19.65 18.95 19.01 704,673 -0.14(-0.73%)
Mar 10, 2014 19.34 19.49 19.05 19.15 469,543 -0.14(-0.73%)
Mar 07, 2014 19.27 19.69 18.90 19.29 697,966 +0.06(+0.31%)
Mar 06, 2014 19.38 19.60 19.04 19.23 1,138,343 -0.04(-0.21%)
Mar 05, 2014 19.33 19.72 19.20 19.27 781,340 +0.03(+0.16%)
Mar 04, 2014 19.49 19.54 19.03 19.24 611,824 -0.07(-0.36%)
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.