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, 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%)
Oct 03, 2016 4.380 4.400 4.190 4.270 2,187,027 -0.11(-2.51%)
Sep 30, 2016 4.290 4.430 4.130 4.380 1,873,019 +0.18(+4.29%)
Sep 29, 2016 4.180 4.380 4.110 4.200 2,941,300 +0.07(+1.69%)
Sep 28, 2016 3.790 4.150 3.650 4.130 3,205,632 +0.40(+10.72%)
Sep 27, 2016 3.710 3.740 3.570 3.730 1,843,335 -0.05(-1.32%)
Sep 26, 2016 3.830 3.930 3.760 3.780 1,263,296 +0.01(+0.27%)
Sep 23, 2016 3.960 4.090 3.750 3.770 1,918,822 -0.23(-5.75%)
Sep 22, 2016 4.000 4.050 3.952 4.000 2,121,111 +0.14(+3.63%)
Sep 21, 2016 3.870 3.950 3.760 3.860 2,078,544 +0.24(+6.63%)
Sep 20, 2016 3.660 3.700 3.520 3.620 1,731,534 -0.05(-1.36%)
Sep 19, 2016 3.890 3.900 3.640 3.670 1,917,360 -0.14(-3.67%)
Sep 16, 2016 3.750 3.880 3.670 3.810 2,448,810 -0.03(-0.78%)
Sep 15, 2016 4.000 4.060 3.770 3.840 2,902,173 -0.12(-3.03%)
Sep 14, 2016 3.950 4.075 3.850 3.960 3,131,439 -0.02(-0.50%)
Sep 13, 2016 4.100 4.150 3.950 3.980 3,480,545 -0.25(-5.91%)
Sep 12, 2016 4.170 4.350 4.100 4.230 2,393,361 -0.08(-1.86%)
Sep 09, 2016 4.550 4.620 4.305 4.310 2,292,665 -0.30(-6.51%)
Sep 08, 2016 4.570 4.680 4.440 4.610 3,304,478 +0.19(+4.30%)
Sep 07, 2016 4.430 4.600 4.350 4.420 3,039,674 +0.01(+0.23%)
Sep 06, 2016 4.300 4.450 4.181 4.410 1,930,452 +0.15(+3.52%)
Sep 02, 2016 4.180 4.260 4.260 4.260 2,031,300 +0.18(+4.41%)
Sep 01, 2016 4.040 4.130 3.970 4.080 1,568,750 -0.04(-0.97%)
Aug 31, 2016 4.090 4.213 4.000 4.120 2,102,405 -0.05(-1.20%)
Aug 30, 2016 4.290 4.400 4.150 4.170 1,883,117 -0.09(-2.11%)
Aug 29, 2016 4.240 4.330 4.140 4.260 1,535,415 -0.01(-0.23%)
Aug 26, 2016 4.110 4.365 4.105 4.270 3,558,267 +0.16(+3.89%)
Aug 25, 2016 4.230 4.310 4.050 4.110 3,272,235 -0.12(-2.84%)
Aug 24, 2016 4.350 4.500 4.200 4.230 2,011,389 -0.25(-5.58%)
Aug 23, 2016 4.260 4.550 4.260 4.480 2,479,486 +0.18(+4.19%)
Aug 22, 2016 4.320 4.430 4.160 4.300 1,992,721 -0.17(-3.80%)
Aug 19, 2016 4.550 4.590 4.350 4.470 2,155,572 -0.11(-2.40%)
Aug 18, 2016 4.560 4.700 4.525 4.580 3,057,973 +0.08(+1.78%)
Aug 17, 2016 4.500 4.560 4.290 4.500 3,284,265 -0.02(-0.44%)
Aug 16, 2016 4.390 4.550 4.270 4.520 2,783,941 +0.15(+3.43%)
Aug 15, 2016 4.160 4.420 4.160 4.370 2,624,642 +0.24(+5.81%)
Aug 12, 2016 4.210 4.250 4.060 4.130 2,240,271 -0.01(-0.24%)
Aug 11, 2016 4.080 4.230 3.930 4.140 2,507,848 +0.16(+4.02%)
Aug 10, 2016 4.280 4.320 3.970 3.980 2,951,273 -0.24(-5.69%)
Aug 09, 2016 4.490 4.500 4.195 4.220 4,122,934 -0.19(-4.31%)
Aug 08, 2016 4.120 4.570 4.090 4.410 6,815,521 +0.41(+10.25%)
Aug 05, 2016 4.140 4.150 3.935 4.000 4,116,479 +0.05(+1.27%)
Aug 04, 2016 4.100 4.380 3.745 3.950 6,020,181 +0.20(+5.33%)
Aug 03, 2016 3.470 3.770 3.360 3.750 5,167,501 +0.20(+5.63%)
Aug 02, 2016 3.730 3.770 3.480 3.550 4,243,435 -0.12(-3.27%)
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.