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 (%)
Jan 31, 2017 5.190 5.270 4.990 5.240 2,708,294 +0.10(+1.95%)
Jan 30, 2017 5.270 5.270 4.912 5.140 2,314,096 -0.22(-4.10%)
Jan 27, 2017 6.120 6.320 5.280 5.360 5,478,176 -0.42(-7.27%)
Jan 26, 2017 5.750 5.950 5.730 5.780 2,647,067 +0.10(+1.76%)
Jan 25, 2017 5.720 5.860 5.660 5.680 1,765,629 -0.07(-1.22%)
Jan 24, 2017 5.740 5.830 5.675 5.750 2,462,459 +0.07(+1.23%)
Jan 23, 2017 5.710 5.830 5.640 5.680 1,210,301 -0.16(-2.74%)
Jan 20, 2017 5.780 5.950 5.740 5.840 1,443,788 +0.16(+2.82%)
Jan 19, 2017 5.700 5.890 5.520 5.680 1,570,654 -0.24(-4.05%)
Jan 18, 2017 5.960 6.120 5.850 5.920 1,031,881 -0.17(-2.79%)
Jan 17, 2017 6.090 6.240 5.910 6.090 1,395,783 +0.12(+2.01%)
Jan 13, 2017 5.970 5.970 5.970 0 +0.00(+0.00%)
Jan 12, 2017 6.170 6.260 5.940 5.970 1,641,661 -0.07(-1.16%)
Jan 11, 2017 6.090 6.140 5.905 6.040 2,946,334 -0.01(-0.17%)
Jan 10, 2017 6.460 6.460 6.030 6.050 1,880,239 -0.42(-6.49%)
Jan 09, 2017 6.580 6.645 6.410 6.470 2,097,108 -0.30(-4.43%)
Jan 06, 2017 6.710 6.880 6.570 6.770 1,808,727 +0.09(+1.35%)
Jan 05, 2017 6.730 6.820 6.540 6.680 1,756,612 -0.02(-0.30%)
Jan 04, 2017 6.510 6.700 6.355 6.700 2,655,182 -0.04(-0.59%)
Jan 03, 2017 6.700 6.935 6.490 6.740 2,547,445 +0.19(+2.90%)
Dec 30, 2016 6.550 6.550 6.550 0 +0.06(+0.92%)
Dec 29, 2016 6.490 6.580 6.390 6.490 1,925,447 -0.03(-0.46%)
Dec 28, 2016 6.680 6.750 6.410 6.520 1,625,693 -0.16(-2.40%)
Dec 27, 2016 6.570 6.895 6.570 6.680 1,848,293 +0.14(+2.14%)
Dec 23, 2016 6.540 6.540 6.540 0 +0.09(+1.40%)
Dec 22, 2016 6.540 6.600 6.380 6.450 1,274,740 +0.01(+0.16%)
Dec 21, 2016 6.670 6.691 6.380 6.440 1,398,422 -0.13(-1.98%)
Dec 20, 2016 6.730 6.769 6.535 6.570 1,186,652 -0.03(-0.45%)
Dec 19, 2016 6.470 6.630 6.400 6.600 1,341,717 +0.11(+1.69%)
Dec 16, 2016 6.530 6.650 6.400 6.490 3,697,861 +0.02(+0.31%)
Dec 15, 2016 6.190 6.500 6.030 6.470 2,146,167 +0.19(+3.03%)
Dec 14, 2016 6.620 6.660 6.250 6.280 2,706,655 -0.52(-7.65%)
Dec 13, 2016 6.650 6.900 6.580 6.800 3,074,777 +0.25(+3.82%)
Dec 12, 2016 7.470 7.490 6.400 6.550 3,570,572 -0.01(-0.15%)
Dec 09, 2016 6.480 6.870 6.399 6.560 2,847,910 +0.23(+3.63%)
Dec 08, 2016 6.090 6.420 6.000 6.330 2,531,228 +0.34(+5.68%)
Dec 07, 2016 6.020 6.280 5.960 5.990 3,286,332 -0.13(-2.12%)
Dec 06, 2016 5.610 6.235 5.550 6.120 3,303,466 +0.35(+6.07%)
Dec 05, 2016 5.880 6.060 5.650 5.770 3,176,405 +0.13(+2.30%)
Dec 02, 2016 5.520 5.741 5.310 5.640 3,375,310 +0.03(+0.53%)
Dec 01, 2016 5.610 6.490 5.245 5.610 8,429,348 +0.30(+5.65%)
Nov 30, 2016 4.650 5.450 4.590 5.310 7,362,930 +1.12(+26.73%)
Nov 29, 2016 4.240 4.270 4.050 4.190 2,308,325 -0.20(-4.56%)
Nov 28, 2016 4.640 4.640 4.360 4.390 1,833,335 -0.18(-3.94%)
Nov 25, 2016 4.550 4.610 4.500 4.570 686,821 -0.03(-0.65%)
Nov 23, 2016 4.600 4.600 4.600 0 +0.26(+5.99%)
Nov 22, 2016 4.580 4.580 4.160 4.340 2,277,621 -0.17(-3.77%)
Nov 21, 2016 4.420 4.590 4.400 4.510 2,262,179 +0.24(+5.62%)
Nov 18, 2016 4.180 4.350 4.120 4.270 1,929,421 +0.10(+2.40%)
Nov 17, 2016 4.230 4.270 4.090 4.170 2,009,894 +0.04(+0.97%)
Nov 16, 2016 4.110 4.220 4.012 4.130 2,003,116 +0.03(+0.73%)
Nov 15, 2016 3.830 4.120 3.820 4.100 2,352,277 +0.38(+10.22%)
Nov 14, 2016 3.560 3.750 3.560 3.720 1,770,999 +0.10(+2.76%)
Nov 11, 2016 3.540 3.660 3.460 3.620 2,473,184 +0.01(+0.28%)
Nov 10, 2016 3.750 3.780 3.570 3.610 2,289,355 -0.07(-1.90%)
Nov 09, 2016 3.490 3.725 3.470 3.680 2,644,505 +0.20(+5.75%)
Nov 08, 2016 3.440 3.570 3.360 3.480 1,868,028 -0.03(-0.85%)
Nov 07, 2016 3.570 3.610 3.410 3.510 1,882,384 +0.06(+1.74%)
Nov 04, 2016 3.500 3.575 3.370 3.450 2,256,882 -0.10(-2.82%)
Nov 03, 2016 3.420 3.580 3.390 3.550 2,631,058 +0.15(+4.41%)
Nov 02, 2016 3.370 3.470 3.290 3.400 3,146,816 -0.06(-1.73%)
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.