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 (%)
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%)
Oct 01, 2018 2.340 2.480 2.300 2.410 824,537 +0.07(+2.99%)
Sep 28, 2018 2.270 2.370 2.270 2.340 516,600 +0.05(+2.18%)
Sep 27, 2018 2.290 2.350 2.240 2.290 555,012 +0.03(+1.33%)
Sep 26, 2018 2.320 2.346 2.100 2.260 964,511 -0.08(-3.42%)
Sep 25, 2018 2.270 2.400 2.270 2.340 1,582,030 +0.09(+4.00%)
Sep 24, 2018 2.130 2.350 2.122 2.250 1,598,620 +0.18(+8.70%)
Sep 21, 2018 2.030 2.110 1.980 2.070 1,456,600 +0.05(+2.48%)
Sep 20, 2018 1.930 2.040 1.930 2.020 1,327,193 +0.10(+5.21%)
Sep 19, 2018 1.920 2.005 1.900 1.920 616,469 +0.00(+0.00%)
Sep 18, 2018 1.930 1.990 1.890 1.920 637,327 +0.02(+1.05%)
Sep 17, 2018 1.870 2.000 1.850 1.900 622,260 +0.03(+1.60%)
Sep 14, 2018 1.880 1.910 1.840 1.870 426,700 -0.01(-0.53%)
Sep 13, 2018 1.870 1.950 1.810 1.880 490,500 +0.01(+0.53%)
Sep 12, 2018 1.850 1.910 1.820 1.870 973,879 +0.11(+6.25%)
Sep 11, 2018 1.740 1.810 1.730 1.760 520,456 +0.00(+0.00%)
Sep 10, 2018 1.780 1.830 1.720 1.760 796,830 +0.00(+0.00%)
Sep 07, 2018 1.800 1.800 1.680 1.760 974,200 -0.01(-0.56%)
Sep 06, 2018 1.900 2.000 1.740 1.770 1,199,399 -0.13(-6.84%)
Sep 05, 2018 1.780 1.910 1.700 1.900 1,119,852 +0.14(+7.95%)
Sep 04, 2018 1.780 1.780 1.700 1.760 762,662 +0.01(+0.57%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Aug 30, 2018 1.800 1.820 1.740 1.770 556,652 -0.01(-0.56%)
Aug 29, 2018 1.760 1.820 1.750 1.780 1,149,034 +0.03(+1.71%)
Aug 28, 2018 1.750 1.780 1.670 1.750 1,136,562 +0.01(+0.57%)
Aug 27, 2018 1.750 1.780 1.710 1.740 1,423,814 +0.05(+2.96%)
Aug 24, 2018 1.810 1.860 1.680 1.690 1,467,200 -0.09(-5.06%)
Aug 23, 2018 1.850 1.860 1.740 1.780 2,257,255 -0.02(-1.11%)
Aug 22, 2018 1.620 1.810 1.620 1.800 2,395,225 +0.22(+13.92%)
Aug 21, 2018 1.480 1.630 1.480 1.580 1,837,742 +0.13(+8.97%)
Aug 20, 2018 1.430 1.460 1.410 1.450 1,014,075 +0.02(+1.40%)
Aug 17, 2018 1.500 1.510 1.370 1.430 1,630,500 -0.06(-4.03%)
Aug 16, 2018 1.470 1.490 1.410 1.490 1,413,558 +0.04(+2.76%)
Aug 15, 2018 1.540 1.540 1.440 1.450 1,853,772 -0.12(-7.64%)
Aug 14, 2018 1.640 1.650 1.535 1.570 1,459,553 -0.04(-2.48%)
Aug 13, 2018 1.690 1.706 1.530 1.610 1,440,270 -0.08(-4.73%)
Aug 10, 2018 1.760 1.775 1.630 1.690 2,033,500 -0.15(-8.15%)
Aug 09, 2018 1.910 1.910 1.770 1.840 1,382,080 -0.07(-3.66%)
Aug 08, 2018 1.910 1.940 1.820 1.910 1,494,607 -0.03(-1.55%)
Aug 07, 2018 1.970 2.010 1.910 1.940 1,178,172 +0.01(+0.52%)
Aug 06, 2018 2.020 2.020 1.910 1.930 1,296,566 -0.05(-2.53%)
Aug 03, 2018 2.050 2.070 1.960 1.980 1,470,700 -0.07(-3.41%)
Aug 02, 2018 2.070 2.130 2.030 2.050 1,148,338 -0.03(-1.44%)
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.