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 (%)
Dec 31, 2018 0.7200 0.7340 0.6750 0.7000 951,600 -0.02(-2.10%)
Dec 28, 2018 0.7600 0.7790 0.7020 0.7150 644,600 -0.03(-4.00%)
Dec 27, 2018 0.7500 0.7814 0.7200 0.7448 714,426 -0.00(-0.17%)
Dec 26, 2018 0.6737 0.7598 0.6700 0.7461 914,825 +0.07(+9.72%)
Dec 24, 2018 0.7000 0.7100 0.6200 0.6800 725,900 +0.00(+0.00%)
Dec 21, 2018 0.7000 0.7400 0.6700 0.6800 1,407,400 -0.02(-3.05%)
Dec 20, 2018 0.6901 0.7500 0.6601 0.7014 2,184,773 +0.00(+0.24%)
Dec 19, 2018 0.7200 0.7925 0.6809 0.6997 1,217,663 -0.01(-0.93%)
Dec 18, 2018 0.7990 0.8380 0.7001 0.7063 1,465,610 -0.10(-12.37%)
Dec 17, 2018 0.8200 0.8700 0.8000 0.8060 895,288 +0.00(+0.12%)
Dec 14, 2018 0.9300 0.9380 0.7880 0.8050 1,574,000 -0.13(-14.19%)
Dec 13, 2018 0.9200 0.9600 0.8902 0.9381 872,301 -0.01(-0.70%)
Dec 12, 2018 0.9700 1.040 0.9201 0.9447 756,483 -0.01(-1.13%)
Dec 11, 2018 1.000 1.040 0.9401 0.9555 701,425 -0.03(-3.48%)
Dec 10, 2018 0.9900 1.000 0.8800 0.9900 1,010,137 +0.01(+1.02%)
Dec 07, 2018 1.070 1.110 0.9800 0.9800 1,232,800 -0.05(-4.85%)
Dec 06, 2018 1.060 1.090 1.000 1.030 1,659,912 -0.06(-5.50%)
Dec 04, 2018 1.150 1.170 1.090 1.090 787,700 -0.06(-5.22%)
Dec 03, 2018 1.180 1.200 1.130 1.150 478,012 +0.05(+4.55%)
Nov 30, 2018 1.170 1.170 1.060 1.100 1,382,400 -0.08(-6.78%)
Nov 29, 2018 1.180 1.210 1.110 1.180 672,136 +0.03(+2.61%)
Nov 28, 2018 1.100 1.170 1.080 1.150 1,219,834 +0.04(+3.60%)
Nov 27, 2018 1.140 1.140 1.060 1.110 2,492,089 +0.01(+0.91%)
Nov 26, 2018 1.080 1.150 1.070 1.100 1,203,675 +0.04(+3.77%)
Nov 23, 2018 1.060 1.100 1.040 1.060 1,104,500 -0.06(-5.36%)
Nov 21, 2018 1.120 1.120 1.120 0 +0.08(+7.69%)
Nov 20, 2018 1.100 1.160 1.010 1.040 1,617,226 -0.11(-9.57%)
Nov 19, 2018 1.200 1.230 1.140 1.150 735,983 -0.06(-4.96%)
Nov 16, 2018 1.310 1.330 1.150 1.210 1,541,300 -0.09(-6.92%)
Nov 15, 2018 1.310 1.350 1.250 1.300 1,357,735 +0.00(+0.00%)
Nov 14, 2018 1.340 1.510 1.290 1.300 1,305,341 +0.00(+0.00%)
Nov 13, 2018 1.430 1.520 1.290 1.300 1,861,808 -0.14(-9.72%)
Nov 12, 2018 1.650 1.709 1.430 1.440 1,144,656 -0.11(-7.10%)
Nov 09, 2018 1.600 1.620 1.520 1.550 866,500 -0.09(-5.49%)
Nov 08, 2018 1.820 1.880 1.610 1.640 696,784 -0.23(-12.30%)
Nov 07, 2018 1.890 1.910 1.800 1.870 471,377 +0.03(+1.63%)
Nov 06, 2018 1.860 1.900 1.740 1.840 716,714 -0.02(-1.08%)
Nov 05, 2018 1.830 1.910 1.760 1.860 568,069 +0.07(+3.91%)
Nov 02, 2018 1.820 1.850 1.710 1.790 581,200 -0.03(-1.65%)
Nov 01, 2018 1.820 1.890 1.760 1.820 565,449 +0.02(+1.11%)
Oct 31, 2018 1.660 1.870 1.660 1.800 1,205,082 +0.15(+9.09%)
Oct 30, 2018 1.570 1.660 1.460 1.650 1,152,048 +0.02(+1.23%)
Oct 29, 2018 1.710 1.730 1.580 1.630 790,933 -0.05(-2.98%)
Oct 26, 2018 1.710 1.750 1.660 1.680 1,412,700 -0.07(-4.00%)
Oct 25, 2018 1.830 1.890 1.740 1.750 1,453,972 +0.00(+0.00%)
Oct 24, 2018 1.990 2.020 1.740 1.750 1,093,360 -0.20(-10.26%)
Oct 23, 2018 2.030 2.030 1.910 1.950 1,438,351 -0.16(-7.58%)
Oct 22, 2018 2.140 2.150 2.050 2.110 392,836 -0.01(-0.47%)
Oct 19, 2018 2.130 2.190 2.070 2.120 290,600 +0.00(+0.00%)
Oct 18, 2018 2.230 2.270 2.090 2.120 715,733 -0.17(-7.42%)
Oct 17, 2018 2.370 2.370 2.230 2.290 778,632 -0.09(-3.78%)
Oct 16, 2018 2.260 2.380 2.230 2.380 461,703 +0.13(+5.78%)
Oct 15, 2018 2.170 2.340 2.170 2.250 681,289 +0.04(+1.81%)
Oct 12, 2018 2.240 2.300 2.150 2.210 857,900 +0.04(+1.84%)
Oct 11, 2018 2.150 2.230 2.050 2.170 603,174 -0.02(-0.91%)
Oct 10, 2018 2.410 2.440 2.120 2.190 1,052,441 -0.24(-9.88%)
Oct 09, 2018 2.420 2.500 2.370 2.430 526,172 +0.00(+0.00%)
Oct 08, 2018 2.380 2.500 2.350 2.430 431,829 +0.01(+0.41%)
Oct 05, 2018 2.460 2.485 2.320 2.420 453,500 -0.04(-1.63%)
Oct 04, 2018 2.500 2.530 2.360 2.460 891,686 -0.05(-1.99%)
Oct 03, 2018 2.380 2.550 2.330 2.510 939,243 +0.13(+5.46%)
Oct 02, 2018 2.420 2.420 2.310 2.380 725,941 -0.03(-1.24%)
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.