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 29, 2018 3.150 2.995 3.000 1,612,844 -0.08(-2.60%)
Jun 28, 2018 3.250 3.260 3.020 3.080 1,511,515 -0.16(-4.94%)
Jun 27, 2018 3.240 3.490 3.220 3.240 1,444,778 +0.06(+1.89%)
Jun 26, 2018 3.050 3.315 3.000 3.180 1,483,499 +0.17(+5.65%)
Jun 25, 2018 3.150 3.240 2.970 3.010 941,395 -0.13(-4.14%)
Jun 22, 2018 3.010 3.200 2.870 3.140 1,746,826 +0.35(+12.54%)
Jun 21, 2018 3.010 3.010 2.710 2.790 1,286,681 -0.23(-7.62%)
Jun 20, 2018 2.850 3.040 2.840 3.020 1,164,716 +0.19(+6.71%)
Jun 19, 2018 2.760 2.860 2.750 2.830 684,876 +0.02(+0.71%)
Jun 18, 2018 2.610 2.879 2.610 2.810 923,069 +0.18(+6.84%)
Jun 15, 2018 2.740 2.600 2.630 603,004 -0.11(-4.01%)
Jun 14, 2018 2.750 2.790 2.620 2.740 926,685 +0.02(+0.74%)
Jun 13, 2018 2.780 2.830 2.720 2.720 719,613 -0.09(-3.20%)
Jun 12, 2018 2.800 2.890 2.740 2.810 810,583 +0.04(+1.44%)
Jun 11, 2018 2.680 2.780 2.630 2.770 595,155 +0.11(+4.14%)
Jun 08, 2018 2.730 2.750 2.600 2.660 713,965 -0.07(-2.56%)
Jun 07, 2018 2.700 2.855 2.670 2.730 1,014,537 +0.05(+1.87%)
Jun 06, 2018 2.620 2.680 636,763 -0.01(-0.37%)
Jun 05, 2018 2.560 2.800 2.540 2.690 892,065 +0.11(+4.26%)
Jun 04, 2018 2.770 2.818 2.490 2.580 1,566,343 -0.19(-6.86%)
Jun 01, 2018 2.890 2.940 2.720 2.770 989,721 -0.13(-4.48%)
May 31, 2018 2.890 2.950 2.770 2.900 1,061,988 +0.00(+0.00%)
May 30, 2018 2.690 2.920 2.670 2.900 1,233,110 +0.23(+8.61%)
May 29, 2018 2.590 2.790 2.570 2.670 615,973 +0.00(+0.00%)
May 25, 2018 2.670 2.670 2.670 0 -0.16(-5.65%)
May 24, 2018 2.890 2.900 2.750 2.830 1,379,567 -0.13(-4.39%)
May 23, 2018 2.920 3.149 2.820 2.960 1,514,100 -0.02(-0.67%)
May 22, 2018 3.380 3.410 2.910 2.980 2,413,152 -0.33(-9.97%)
May 21, 2018 3.310 3.500 3.150 3.310 2,086,212 +0.03(+0.91%)
May 18, 2018 3.180 3.385 3.090 3.280 1,868,290 +0.14(+4.46%)
May 17, 2018 3.010 3.320 3.010 3.140 2,455,562 +0.14(+4.67%)
May 16, 2018 2.940 3.000 2.800 3.000 944,800 +0.06(+2.04%)
May 15, 2018 2.950 3.139 2.910 2.940 1,709,518 -0.04(-1.34%)
May 14, 2018 2.880 3.000 2.750 2.980 1,221,230 +0.10(+3.47%)
May 11, 2018 2.830 2.990 2.745 2.880 1,713,080 +0.09(+3.23%)
May 10, 2018 2.630 2.790 2.520 2.790 1,860,767 +0.18(+6.90%)
May 09, 2018 2.420 2.929 2.360 2.610 3,949,232 +0.40(+18.10%)
May 08, 2018 2.140 2.250 1.940 2.210 1,888,395 +0.09(+4.25%)
May 07, 2018 2.050 2.320 2.050 2.120 2,207,120 +0.12(+6.00%)
May 04, 2018 1.860 2.010 1.835 2.000 983,854 +0.15(+8.11%)
May 03, 2018 1.970 1.980 1.810 1.850 659,905 -0.15(-7.50%)
May 02, 2018 1.840 2.040 1.814 2.000 1,102,091 +0.16(+8.70%)
May 01, 2018 1.800 1.850 1.770 1.840 355,807 +0.00(+0.00%)
Apr 30, 2018 1.850 1.890 1.810 1.840 379,931 -0.03(-1.60%)
Apr 27, 2018 1.840 1.885 1.795 1.870 474,996 +0.01(+0.54%)
Apr 26, 2018 1.890 1.905 1.820 1.860 346,504 -0.02(-1.06%)
Apr 25, 2018 1.880 1.950 1.850 1.880 444,280 -0.02(-1.05%)
Apr 24, 2018 1.880 2.080 1.860 1.900 1,329,386 +0.03(+1.60%)
Apr 23, 2018 1.720 1.920 1.700 1.870 828,822 +0.13(+7.47%)
Apr 20, 2018 1.700 1.750 1.691 1.740 707,845 +0.00(+0.00%)
Apr 19, 2018 1.870 1.960 1.720 1.740 1,549,051 -0.12(-6.45%)
Apr 18, 2018 1.570 1.910 1.570 1.860 2,544,236 +0.31(+20.00%)
Apr 17, 2018 1.540 1.560 1.520 1.550 467,400 +0.00(+0.00%)
Apr 16, 2018 1.510 1.570 1.450 1.550 1,068,011 +0.06(+4.03%)
Apr 13, 2018 1.480 1.520 1.445 1.490 882,831 +0.01(+0.68%)
Apr 12, 2018 1.480 1.500 1.430 1.480 506,193 +0.00(+0.00%)
Apr 11, 2018 1.420 1.510 1.415 1.480 1,086,117 +0.06(+4.23%)
Apr 10, 2018 1.330 1.470 1.330 1.420 925,128 +0.11(+8.40%)
Apr 09, 2018 1.370 1.430 1.285 1.310 637,190 -0.04(-2.96%)
Apr 06, 2018 1.450 1.480 1.315 1.350 1,633,939 -0.11(-7.53%)
Apr 05, 2018 1.410 1.495 1.374 1.460 769,513 +0.06(+4.29%)
Apr 04, 2018 1.360 1.420 1.320 1.400 432,597 -0.01(-0.71%)
Apr 03, 2018 1.390 1.430 1.300 1.410 354,205 +0.04(+2.92%)
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.