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 (%)
Apr 30, 2019 0.3025 0.3200 0.2656 0.2844 1,083,202 -0.02(-5.17%)
Apr 29, 2019 0.3000 0.3163 0.2905 0.2999 663,034 +0.00(+0.60%)
Apr 26, 2019 0.3174 0.3300 0.2785 0.2981 1,638,400 -0.02(-7.22%)
Apr 25, 2019 0.3350 0.3442 0.3100 0.3213 1,426,251 +0.00(+0.59%)
Apr 24, 2019 0.3579 0.3599 0.3061 0.3194 889,738 -0.04(-10.38%)
Apr 23, 2019 0.3700 0.4000 0.3450 0.3564 1,411,116 -0.01(-1.52%)
Apr 22, 2019 0.3136 0.3848 0.3071 0.3619 3,694,900 +0.05(+17.27%)
Apr 18, 2019 0.2988 0.3400 0.2916 0.3086 1,729,200 +0.01(+3.35%)
Apr 17, 2019 0.3000 0.3228 0.2810 0.2986 1,203,002 -0.02(-6.92%)
Apr 16, 2019 0.3200 0.3400 0.2830 0.3208 971,589 -0.00(-0.28%)
Apr 15, 2019 0.3700 0.3700 0.3000 0.3217 1,487,922 -0.05(-12.68%)
Apr 12, 2019 0.3400 0.4000 0.3118 0.3684 1,846,200 +0.03(+8.35%)
Apr 11, 2019 0.3800 0.3800 0.3100 0.3400 3,387,363 -0.04(-10.08%)
Apr 10, 2019 0.2500 0.4479 0.2495 0.3781 10,002,954 +0.14(+56.05%)
Apr 09, 2019 0.2600 0.2600 0.2250 0.2423 1,142,482 -0.01(-4.38%)
Apr 08, 2019 0.2600 0.2650 0.2395 0.2534 1,542,425 -0.00(-1.25%)
Apr 05, 2019 0.2220 0.2600 0.2150 0.2566 3,478,600 +0.03(+15.02%)
Apr 04, 2019 0.2400 0.2499 0.2105 0.2231 1,651,974 -0.02(-7.04%)
Apr 03, 2019 0.2600 0.2653 0.2400 0.2400 1,453,305 -0.02(-7.41%)
Apr 02, 2019 0.2757 0.2757 0.2500 0.2592 1,228,988 -0.00(-1.29%)
Apr 01, 2019 0.2742 0.2752 0.2500 0.2626 1,018,702 +0.00(+1.00%)
Mar 29, 2019 0.3000 0.3000 0.2571 0.2600 1,464,600 -0.02(-8.26%)
Mar 28, 2019 0.2612 0.2900 0.2612 0.2834 729,357 +0.02(+6.86%)
Mar 27, 2019 0.2683 0.2980 0.2600 0.2652 980,416 -0.01(-4.95%)
Mar 26, 2019 0.3190 0.3300 0.2400 0.2790 2,672,310 -0.02(-7.68%)
Mar 25, 2019 0.3631 0.3761 0.3000 0.3022 1,422,834 -0.06(-16.77%)
Mar 22, 2019 0.4100 0.4180 0.3556 0.3631 978,500 -0.05(-12.53%)
Mar 21, 2019 0.4100 0.4400 0.4100 0.4151 835,418 -0.02(-4.22%)
Mar 20, 2019 0.3370 0.4400 0.3370 0.4334 1,862,702 +0.07(+19.53%)
Mar 19, 2019 0.4200 0.4400 0.3600 0.3626 2,045,988 -0.08(-18.77%)
Mar 18, 2019 0.5100 0.5105 0.4024 0.4464 1,664,675 -0.04(-9.03%)
Mar 15, 2019 0.5900 0.5939 0.4907 0.4907 2,238,900 -0.06(-10.11%)
Mar 14, 2019 0.6397 0.6495 0.5459 0.5459 1,762,107 -0.07(-11.95%)
Mar 13, 2019 0.6300 0.6800 0.6200 0.6200 1,146,645 -0.00(-0.02%)
Mar 12, 2019 0.6387 0.6450 0.5900 0.6201 586,303 -0.02(-2.44%)
Mar 11, 2019 0.6345 0.6470 0.6110 0.6356 320,111 +0.01(+0.89%)
Mar 08, 2019 0.6200 0.6345 0.5901 0.6300 460,100 +0.01(+1.61%)
Mar 07, 2019 0.6100 0.6400 0.5900 0.6200 639,241 +0.01(+1.64%)
Mar 06, 2019 0.6300 0.6300 0.6000 0.6100 282,267 -0.02(-3.17%)
Mar 05, 2019 0.6400 0.6500 0.6200 0.6300 389,030 -0.01(-1.56%)
Mar 04, 2019 0.6200 0.6700 0.6100 0.6400 711,622 +0.03(+4.92%)
Mar 01, 2019 0.5470 0.6400 0.5250 0.6100 1,189,700 +0.07(+12.96%)
Feb 28, 2019 0.5900 0.6000 0.5200 0.5400 957,466 -0.03(-5.26%)
Feb 27, 2019 0.6000 0.6200 0.5700 0.5700 992,987 -0.02(-3.89%)
Feb 26, 2019 0.6533 0.6533 0.5600 0.5931 1,109,942 -0.03(-4.97%)
Feb 25, 2019 0.6533 0.6708 0.6200 0.6241 845,968 -0.04(-5.44%)
Feb 22, 2019 0.6800 0.7000 0.6500 0.6600 831,900 -0.02(-3.07%)
Feb 21, 2019 0.7226 0.7498 0.6668 0.6809 494,938 -0.04(-5.43%)
Feb 20, 2019 0.7400 0.7562 0.7000 0.7200 230,625 -0.01(-0.69%)
Feb 19, 2019 0.7190 0.7782 0.7140 0.7250 821,714 -0.01(-0.68%)
Feb 15, 2019 0.6800 0.7500 0.6800 0.7300 715,300 +0.06(+8.96%)
Feb 14, 2019 0.7300 0.7300 0.6600 0.6700 539,194 -0.06(-8.32%)
Feb 13, 2019 0.7000 0.7455 0.6821 0.7308 182,254 +0.02(+3.03%)
Feb 12, 2019 0.6800 0.7237 0.6520 0.7093 660,685 +0.03(+4.72%)
Feb 11, 2019 0.7100 0.7100 0.6700 0.6773 439,660 -0.04(-5.93%)
Feb 08, 2019 0.7000 0.7200 0.6800 0.7200 481,400 +0.02(+3.58%)
Feb 07, 2019 0.7201 0.7201 0.6600 0.6951 768,473 -0.03(-4.78%)
Feb 06, 2019 0.7700 0.7941 0.7220 0.7300 188,317 -0.03(-4.38%)
Feb 05, 2019 0.8100 0.8500 0.7590 0.7634 516,392 -0.03(-3.37%)
Feb 04, 2019 0.7100 0.7900 0.6800 0.7900 569,936 +0.09(+13.18%)
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.