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 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%)
Nov 01, 2016 3.670 3.680 3.370 3.460 4,081,672 -0.10(-2.81%)
Oct 31, 2016 3.930 3.930 3.550 3.560 4,144,318 -0.36(-9.18%)
Oct 28, 2016 4.280 4.335 3.860 3.920 4,291,628 -0.33(-7.76%)
Oct 27, 2016 4.320 4.510 4.170 4.250 3,309,903 -0.20(-4.49%)
Oct 26, 2016 4.350 4.470 4.160 4.450 3,044,815 +0.04(+0.91%)
Oct 25, 2016 4.430 4.610 4.385 4.410 2,834,413 -0.12(-2.65%)
Oct 24, 2016 4.600 4.650 4.360 4.530 2,693,100 -0.10(-2.16%)
Oct 21, 2016 4.690 4.770 4.610 4.630 3,011,642 -0.10(-2.11%)
Oct 20, 2016 4.340 4.790 4.310 4.730 4,740,109 +0.31(+7.01%)
Oct 19, 2016 4.270 4.500 4.190 4.420 2,742,202 +0.23(+5.49%)
Oct 18, 2016 4.110 4.205 4.020 4.190 2,054,463 +0.18(+4.49%)
Oct 17, 2016 4.110 4.145 3.980 4.010 1,797,437 -0.08(-1.96%)
Oct 14, 2016 4.130 4.140 4.005 4.090 1,580,171 +0.04(+0.99%)
Oct 13, 2016 3.950 4.150 3.900 4.050 1,905,802 +0.05(+1.25%)
Oct 12, 2016 4.110 4.130 3.970 4.000 1,571,003 -0.15(-3.61%)
Oct 11, 2016 4.220 4.240 4.071 4.150 1,173,045 -0.11(-2.58%)
Oct 10, 2016 4.270 4.375 4.210 4.260 1,582,398 +0.10(+2.40%)
Oct 07, 2016 4.300 4.316 4.115 4.160 1,680,178 -0.12(-2.80%)
Oct 06, 2016 4.410 4.470 4.250 4.280 1,485,684 -0.07(-1.61%)
Oct 05, 2016 4.320 4.450 4.210 4.350 2,275,902 +0.19(+4.57%)
Oct 04, 2016 4.260 4.350 4.110 4.160 1,772,851 -0.11(-2.58%)
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.