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 (%)
Jun 30, 2014 22.65 23.23 22.54 23.05 1,379,103 +0.43(+1.90%)
Jun 27, 2014 22.03 22.65 21.84 22.62 1,771,284 +0.84(+3.86%)
Jun 26, 2014 21.88 21.93 21.52 21.78 532,997 -0.17(-0.77%)
Jun 25, 2014 21.45 22.10 21.31 21.95 1,037,955 +0.49(+2.28%)
Jun 24, 2014 22.12 22.41 21.29 21.46 1,576,657 -0.65(-2.94%)
Jun 23, 2014 21.99 22.49 21.71 22.11 1,199,639 -0.02(-0.09%)
Jun 20, 2014 22.21 22.24 21.57 22.13 3,701,297 -0.07(-0.32%)
Jun 19, 2014 22.20 22.26 21.90 22.20 411,972 +0.04(+0.18%)
Jun 18, 2014 21.92 22.19 21.59 22.16 583,809 +0.28(+1.28%)
Jun 17, 2014 22.00 22.01 21.56 21.88 765,843 -0.21(-0.95%)
Jun 16, 2014 22.25 22.25 21.50 22.09 724,362 -0.19(-0.85%)
Jun 13, 2014 22.43 22.43 21.77 22.28 802,618 +0.01(+0.04%)
Jun 12, 2014 21.94 22.55 21.91 22.27 1,491,651 +0.55(+2.53%)
Jun 11, 2014 21.15 21.83 21.02 21.72 1,644,607 +0.63(+2.99%)
Jun 10, 2014 21.33 21.43 20.84 21.09 1,220,413 +0.42(+2.03%)
Jun 06, 2014 20.56 21.46 20.49 20.67 1,829,164 +0.14(+0.68%)
Jun 05, 2014 20.44 20.79 20.25 20.53 1,078,437 +0.19(+0.93%)
Jun 04, 2014 19.87 20.37 19.70 20.34 604,781 +0.51(+2.57%)
Jun 03, 2014 19.60 19.85 19.45 19.83 589,967 +0.26(+1.33%)
Jun 02, 2014 20.14 20.23 19.24 19.57 1,507,487 -0.49(-2.44%)
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%)
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.