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 (%)
Jul 31, 2015 9.020 9.100 8.340 8.370 3,643,894 -0.71(-7.82%)
Jul 30, 2015 9.160 9.660 8.780 9.080 6,120,739 +0.27(+3.06%)
Jul 29, 2015 8.150 8.860 8.060 8.810 4,885,615 +0.66(+8.10%)
Jul 28, 2015 8.090 8.380 7.840 8.150 5,351,374 +0.11(+1.37%)
Jul 27, 2015 8.110 8.410 8.010 8.040 1,786,536 -0.25(-3.02%)
Jul 24, 2015 8.770 8.770 8.185 8.290 1,928,949 -0.47(-5.37%)
Jul 23, 2015 8.430 8.840 8.080 8.760 3,248,546 +0.36(+4.29%)
Jul 22, 2015 8.800 8.940 8.300 8.400 3,666,748 -0.39(-4.44%)
Jul 21, 2015 8.890 9.355 8.650 8.790 2,056,213 -0.04(-0.45%)
Jul 20, 2015 9.350 9.512 8.680 8.830 2,327,254 -0.60(-6.36%)
Jul 17, 2015 9.950 9.986 9.405 9.430 1,749,141 -0.50(-5.04%)
Jul 16, 2015 10.58 10.58 9.700 9.930 1,905,446 -0.55(-5.25%)
Jul 15, 2015 10.88 11.04 10.29 10.48 2,639,842 -0.52(-4.73%)
Jul 14, 2015 10.40 11.17 10.26 11.00 2,336,175 +0.44(+4.17%)
Jul 13, 2015 10.29 10.63 9.870 10.56 1,940,568 +0.26(+2.52%)
Jul 10, 2015 11.13 11.23 10.17 10.30 2,371,371 -0.71(-6.45%)
Jul 09, 2015 11.14 11.54 10.96 11.01 2,344,078 +0.38(+3.57%)
Jul 08, 2015 11.18 11.44 10.58 10.63 2,003,085 -0.64(-5.68%)
Jul 07, 2015 10.79 11.36 10.26 11.27 3,076,974 +0.58(+5.43%)
Jul 06, 2015 11.13 11.17 10.55 10.69 3,585,773 -0.64(-5.65%)
Jul 02, 2015 11.62 11.33 11.33 11.33 2,389,200 -0.23(-1.99%)
Jul 01, 2015 12.68 12.76 11.46 11.56 3,630,468 -1.17(-9.19%)
Jun 30, 2015 13.00 13.31 12.65 12.73 1,947,646 -0.17(-1.32%)
Jun 29, 2015 13.36 13.68 12.90 12.90 1,685,867 -0.79(-5.77%)
Jun 26, 2015 13.62 13.93 13.27 13.69 2,031,971 +0.00(+0.00%)
Jun 25, 2015 13.00 13.73 12.74 13.69 2,600,580 +0.69(+5.31%)
Jun 24, 2015 13.01 13.28 12.89 13.00 809,355 -0.07(-0.54%)
Jun 23, 2015 12.82 13.22 12.78 13.07 1,407,907 +0.20(+1.55%)
Jun 22, 2015 12.79 13.08 12.55 12.87 2,050,850 +0.14(+1.10%)
Jun 19, 2015 13.43 13.74 12.68 12.73 2,917,489 -0.45(-3.41%)
Jun 18, 2015 13.45 13.75 13.16 13.18 877,879 -0.18(-1.35%)
Jun 17, 2015 13.13 13.74 13.13 13.36 1,351,943 -0.22(-1.62%)
Jun 16, 2015 13.20 13.66 13.20 13.58 934,574 +0.39(+2.96%)
Jun 15, 2015 13.53 13.53 13.08 13.19 1,246,212 -0.16(-1.20%)
Jun 12, 2015 13.28 13.42 13.14 13.35 671,885 -0.09(-0.67%)
Jun 11, 2015 13.75 13.92 13.38 13.44 777,999 -0.30(-2.18%)
Jun 10, 2015 13.82 14.15 13.54 13.74 1,779,993 +0.35(+2.61%)
Jun 09, 2015 13.18 13.62 13.10 13.39 1,173,110 +0.43(+3.32%)
Jun 08, 2015 13.00 13.12 12.71 12.96 718,560 -0.11(-0.84%)
Jun 05, 2015 12.62 13.35 12.54 13.07 937,614 +0.30(+2.35%)
Jun 04, 2015 12.93 12.99 12.53 12.77 1,458,946 -0.31(-2.37%)
Jun 03, 2015 13.18 13.56 12.91 13.08 1,045,794 -0.23(-1.73%)
Jun 02, 2015 12.67 13.44 12.62 13.31 1,253,756 +0.48(+3.74%)
Jun 01, 2015 13.13 13.23 12.73 12.83 1,045,696 -0.32(-2.43%)
May 29, 2015 12.93 13.37 12.80 13.15 2,048,263 +0.25(+1.94%)
May 28, 2015 12.83 13.06 12.61 12.90 1,230,142 -0.06(-0.46%)
May 27, 2015 12.49 13.08 12.43 12.96 1,555,619 +0.43(+3.43%)
May 26, 2015 12.43 12.77 12.36 12.53 760,210 -0.22(-1.73%)
May 22, 2015 12.88 12.75 12.75 12.75 1,001,600 -0.41(-3.12%)
May 21, 2015 12.82 13.28 12.74 13.16 1,068,626 +0.45(+3.54%)
May 20, 2015 12.50 12.76 12.14 12.71 1,220,074 +0.26(+2.09%)
May 19, 2015 12.65 12.74 12.08 12.45 1,621,789 -0.48(-3.71%)
May 18, 2015 12.73 12.96 12.47 12.93 1,103,690 +0.11(+0.86%)
May 15, 2015 12.78 12.98 12.37 12.82 1,948,465 -0.03(-0.23%)
May 14, 2015 13.50 13.69 12.78 12.85 1,601,978 -0.56(-4.18%)
May 13, 2015 13.98 14.21 13.39 13.41 1,713,988 -0.64(-4.56%)
May 12, 2015 13.74 14.35 13.69 14.05 1,155,707 +0.33(+2.41%)
May 11, 2015 14.23 14.31 13.45 13.72 1,962,856 -0.31(-2.21%)
May 08, 2015 13.72 14.12 13.12 14.03 2,188,136 +0.16(+1.15%)
May 07, 2015 14.43 14.49 13.50 13.87 1,794,679 -0.67(-4.61%)
May 06, 2015 15.01 15.27 14.36 14.54 1,306,410 -0.09(-0.62%)
May 05, 2015 15.54 15.80 14.60 14.63 2,116,117 -0.50(-3.30%)
May 04, 2015 15.16 15.32 14.65 15.13 1,935,770 -0.08(-0.53%)
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.