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 (%)
Sep 30, 2016 4.290 4.430 4.130 4.380 1,873,019 +0.18(+4.29%)
Sep 29, 2016 4.180 4.380 4.110 4.200 2,941,300 +0.07(+1.69%)
Sep 28, 2016 3.790 4.150 3.650 4.130 3,205,632 +0.40(+10.72%)
Sep 27, 2016 3.710 3.740 3.570 3.730 1,843,335 -0.05(-1.32%)
Sep 26, 2016 3.830 3.930 3.760 3.780 1,263,296 +0.01(+0.27%)
Sep 23, 2016 3.960 4.090 3.750 3.770 1,918,822 -0.23(-5.75%)
Sep 22, 2016 4.000 4.050 3.952 4.000 2,121,111 +0.14(+3.63%)
Sep 21, 2016 3.870 3.950 3.760 3.860 2,078,544 +0.24(+6.63%)
Sep 20, 2016 3.660 3.700 3.520 3.620 1,731,534 -0.05(-1.36%)
Sep 19, 2016 3.890 3.900 3.640 3.670 1,917,360 -0.14(-3.67%)
Sep 16, 2016 3.750 3.880 3.670 3.810 2,448,810 -0.03(-0.78%)
Sep 15, 2016 4.000 4.060 3.770 3.840 2,902,173 -0.12(-3.03%)
Sep 14, 2016 3.950 4.075 3.850 3.960 3,131,439 -0.02(-0.50%)
Sep 13, 2016 4.100 4.150 3.950 3.980 3,480,545 -0.25(-5.91%)
Sep 12, 2016 4.170 4.350 4.100 4.230 2,393,361 -0.08(-1.86%)
Sep 09, 2016 4.550 4.620 4.305 4.310 2,292,665 -0.30(-6.51%)
Sep 08, 2016 4.570 4.680 4.440 4.610 3,304,478 +0.19(+4.30%)
Sep 07, 2016 4.430 4.600 4.350 4.420 3,039,674 +0.01(+0.23%)
Sep 06, 2016 4.300 4.450 4.181 4.410 1,930,452 +0.15(+3.52%)
Sep 02, 2016 4.180 4.260 4.260 4.260 2,031,300 +0.18(+4.41%)
Sep 01, 2016 4.040 4.130 3.970 4.080 1,568,750 -0.04(-0.97%)
Aug 31, 2016 4.090 4.213 4.000 4.120 2,102,405 -0.05(-1.20%)
Aug 30, 2016 4.290 4.400 4.150 4.170 1,883,117 -0.09(-2.11%)
Aug 29, 2016 4.240 4.330 4.140 4.260 1,535,415 -0.01(-0.23%)
Aug 26, 2016 4.110 4.365 4.105 4.270 3,558,267 +0.16(+3.89%)
Aug 25, 2016 4.230 4.310 4.050 4.110 3,272,235 -0.12(-2.84%)
Aug 24, 2016 4.350 4.500 4.200 4.230 2,011,389 -0.25(-5.58%)
Aug 23, 2016 4.260 4.550 4.260 4.480 2,479,486 +0.18(+4.19%)
Aug 22, 2016 4.320 4.430 4.160 4.300 1,992,721 -0.17(-3.80%)
Aug 19, 2016 4.550 4.590 4.350 4.470 2,155,572 -0.11(-2.40%)
Aug 18, 2016 4.560 4.700 4.525 4.580 3,057,973 +0.08(+1.78%)
Aug 17, 2016 4.500 4.560 4.290 4.500 3,284,265 -0.02(-0.44%)
Aug 16, 2016 4.390 4.550 4.270 4.520 2,783,941 +0.15(+3.43%)
Aug 15, 2016 4.160 4.420 4.160 4.370 2,624,642 +0.24(+5.81%)
Aug 12, 2016 4.210 4.250 4.060 4.130 2,240,271 -0.01(-0.24%)
Aug 11, 2016 4.080 4.230 3.930 4.140 2,507,848 +0.16(+4.02%)
Aug 10, 2016 4.280 4.320 3.970 3.980 2,951,273 -0.24(-5.69%)
Aug 09, 2016 4.490 4.500 4.195 4.220 4,122,934 -0.19(-4.31%)
Aug 08, 2016 4.120 4.570 4.090 4.410 6,815,521 +0.41(+10.25%)
Aug 05, 2016 4.140 4.150 3.935 4.000 4,116,479 +0.05(+1.27%)
Aug 04, 2016 4.100 4.380 3.745 3.950 6,020,181 +0.20(+5.33%)
Aug 03, 2016 3.470 3.770 3.360 3.750 5,167,501 +0.20(+5.63%)
Aug 02, 2016 3.730 3.770 3.480 3.550 4,243,435 -0.12(-3.27%)
Aug 01, 2016 4.060 4.090 3.600 3.670 3,399,225 -0.50(-11.99%)
Jul 29, 2016 3.830 4.180 3.820 4.170 3,361,363 +0.30(+7.75%)
Jul 28, 2016 4.010 4.130 3.860 3.870 2,369,615 -0.13(-3.25%)
Jul 27, 2016 4.170 4.310 3.905 4.000 3,971,291 -0.15(-3.61%)
Jul 26, 2016 4.100 4.175 3.920 4.150 4,231,698 +0.12(+2.98%)
Jul 25, 2016 4.050 4.130 3.970 4.030 2,218,108 -0.07(-1.71%)
Jul 22, 2016 4.150 4.190 3.970 4.100 2,394,539 -0.02(-0.49%)
Jul 21, 2016 4.250 4.390 4.050 4.120 3,141,239 -0.06(-1.44%)
Jul 20, 2016 4.000 4.230 3.860 4.180 3,054,882 +0.12(+2.96%)
Jul 19, 2016 4.120 4.185 4.000 4.060 1,771,230 -0.11(-2.64%)
Jul 18, 2016 4.070 4.190 3.830 4.170 2,617,613 +0.04(+0.97%)
Jul 15, 2016 4.300 4.300 4.050 4.130 2,876,334 -0.10(-2.36%)
Jul 14, 2016 4.300 4.400 4.170 4.230 2,684,322 -0.02(-0.47%)
Jul 13, 2016 4.490 4.560 4.150 4.250 3,124,897 -0.21(-4.71%)
Jul 12, 2016 4.430 4.680 4.260 4.460 3,919,454 +0.22(+5.19%)
Jul 11, 2016 4.430 4.530 4.150 4.240 2,904,856 -0.18(-4.07%)
Jul 08, 2016 4.570 4.460 4.312 4.420 3,417,257 -0.04(-0.90%)
Jul 07, 2016 4.950 5.070 4.410 4.460 3,329,184 -0.38(-7.85%)
Jul 06, 2016 4.530 4.850 4.500 4.840 2,511,036 +0.21(+4.54%)
Jul 05, 2016 4.930 5.045 4.535 4.630 4,265,886 -0.58(-11.13%)
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.