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, 2015 4.050 4.380 4.380 4.380 1,490,800 +0.27(+6.57%)
Dec 30, 2015 4.260 4.470 4.080 4.110 1,301,610 -0.32(-7.22%)
Dec 29, 2015 4.760 4.790 4.305 4.430 1,592,613 -0.17(-3.70%)
Dec 28, 2015 4.570 4.700 4.310 4.600 1,852,551 -0.14(-2.95%)
Dec 24, 2015 4.900 4.740 4.740 4.740 1,749,400 -0.07(-1.46%)
Dec 23, 2015 4.020 4.850 3.990 4.810 4,315,173 +0.96(+24.94%)
Dec 22, 2015 3.450 4.030 3.420 3.850 2,618,693 +0.35(+10.00%)
Dec 21, 2015 3.600 3.610 3.400 3.500 1,272,059 +0.00(+0.00%)
Dec 18, 2015 3.520 3.620 3.450 3.500 3,374,711 +0.02(+0.57%)
Dec 17, 2015 3.760 3.820 3.450 3.480 2,389,518 -0.29(-7.69%)
Dec 16, 2015 3.930 4.040 3.750 3.770 1,832,444 -0.19(-4.80%)
Dec 15, 2015 3.920 4.005 3.800 3.960 2,722,732 +0.22(+5.88%)
Dec 14, 2015 3.690 3.790 3.600 3.740 1,670,871 -0.06(-1.58%)
Dec 11, 2015 3.810 3.840 3.670 3.800 2,281,209 -0.11(-2.81%)
Dec 10, 2015 4.000 4.010 3.820 3.910 2,339,095 +0.09(+2.36%)
Dec 09, 2015 4.070 4.200 3.750 3.820 3,177,486 -0.13(-3.29%)
Dec 08, 2015 3.600 4.040 3.600 3.950 2,978,730 -0.04(-1.00%)
Dec 07, 2015 4.310 4.310 3.910 3.990 2,647,068 -0.42(-9.52%)
Dec 04, 2015 4.980 5.050 4.400 4.410 2,631,174 -0.63(-12.50%)
Dec 03, 2015 5.190 5.239 5.035 5.040 2,491,948 -0.08(-1.56%)
Dec 02, 2015 5.540 5.600 5.080 5.120 3,264,155 -0.53(-9.38%)
Dec 01, 2015 5.570 5.750 5.550 5.650 1,981,674 -0.01(-0.18%)
Nov 30, 2015 5.600 5.670 5.410 5.660 3,490,223 +0.16(+2.91%)
Nov 27, 2015 5.680 5.860 5.310 5.500 1,722,291 -0.30(-5.17%)
Nov 25, 2015 5.600 5.800 5.800 5.800 1,514,800 +0.11(+1.93%)
Nov 24, 2015 5.450 5.950 5.415 5.690 2,389,212 +0.32(+5.96%)
Nov 23, 2015 5.350 5.540 5.290 5.370 1,951,934 +0.00(+0.00%)
Nov 20, 2015 5.490 5.590 5.280 5.370 1,486,337 -0.13(-2.36%)
Nov 19, 2015 5.770 5.880 5.431 5.500 1,887,481 -0.36(-6.14%)
Nov 18, 2015 6.040 6.220 5.765 5.860 2,428,170 -0.12(-2.01%)
Nov 17, 2015 5.800 6.090 5.549 5.980 3,499,300 +0.18(+3.10%)
Nov 16, 2015 5.420 5.835 5.330 5.800 3,557,753 +0.38(+7.01%)
Nov 13, 2015 5.370 5.640 5.220 5.420 2,599,633 +0.04(+0.74%)
Nov 12, 2015 5.620 5.930 5.370 5.380 3,168,171 -0.13(-2.36%)
Nov 11, 2015 6.300 6.320 5.460 5.510 2,932,086 -0.82(-12.95%)
Nov 10, 2015 6.350 6.400 6.050 6.330 2,822,263 -0.09(-1.40%)
Nov 09, 2015 6.410 6.550 6.080 6.420 2,976,756 +0.10(+1.58%)
Nov 06, 2015 6.060 6.470 6.050 6.320 2,116,047 +0.16(+2.60%)
Nov 05, 2015 6.100 6.410 5.930 6.160 2,064,616 -0.02(-0.32%)
Nov 04, 2015 6.340 6.490 6.020 6.180 5,195,374 -0.12(-1.90%)
Nov 03, 2015 5.950 6.480 5.920 6.300 4,292,611 +0.46(+7.88%)
Nov 02, 2015 5.570 6.000 5.480 5.840 3,449,553 +0.33(+5.99%)
Oct 30, 2015 5.240 5.585 5.035 5.510 3,596,133 +0.35(+6.78%)
Oct 29, 2015 5.390 5.650 4.910 5.160 4,881,636 +0.04(+0.78%)
Oct 28, 2015 5.270 5.660 5.010 5.120 5,417,634 -0.12(-2.29%)
Oct 27, 2015 5.250 5.390 5.100 5.240 2,949,923 -0.20(-3.68%)
Oct 26, 2015 5.740 5.770 5.330 5.440 2,079,143 -0.35(-6.04%)
Oct 23, 2015 5.840 6.020 5.620 5.790 2,498,937 -0.07(-1.19%)
Oct 22, 2015 5.940 6.160 5.600 5.860 2,395,678 +0.01(+0.17%)
Oct 21, 2015 5.910 6.090 5.600 5.850 2,930,706 -0.18(-2.99%)
Oct 20, 2015 6.020 6.500 6.000 6.030 3,223,750 +0.01(+0.17%)
Oct 19, 2015 6.560 6.640 5.810 6.020 2,742,021 -0.79(-11.60%)
Oct 16, 2015 6.750 6.830 6.370 6.810 1,799,279 +0.10(+1.49%)
Oct 15, 2015 6.440 6.770 6.100 6.710 2,487,222 +0.16(+2.44%)
Oct 14, 2015 6.640 6.740 6.400 6.550 2,700,670 -0.18(-2.67%)
Oct 13, 2015 6.610 6.980 6.440 6.730 2,011,845 -0.02(-0.30%)
Oct 12, 2015 7.480 7.548 6.590 6.750 2,070,085 -0.77(-10.24%)
Oct 09, 2015 7.890 7.970 7.450 7.520 3,114,342 -0.30(-3.84%)
Oct 08, 2015 7.490 7.870 7.020 7.820 2,821,281 +0.33(+4.41%)
Oct 07, 2015 7.860 7.985 6.970 7.490 4,268,738 -0.10(-1.32%)
Oct 06, 2015 6.450 7.680 6.413 7.590 5,396,234 +1.15(+17.86%)
Oct 05, 2015 5.940 6.520 5.930 6.440 4,469,237 +0.63(+10.84%)
Oct 02, 2015 5.170 5.840 5.150 5.810 2,606,844 +0.50(+9.42%)
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.