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 (%)
May 23, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 22, 2019 0.1922 0.1922 0.1600 0.1600 1,041,272 -0.02(-12.62%)
May 21, 2019 0.2010 0.2024 0.1810 0.1831 1,086,350 -0.02(-9.04%)
May 20, 2019 0.1985 0.2013 0.1777 0.2013 1,128,577 +0.01(+5.34%)
May 17, 2019 0.2050 0.2116 0.1832 0.1911 1,742,600 -0.02(-9.00%)
May 16, 2019 0.2100 0.2200 0.2000 0.2100 986,873 +0.00(+2.29%)
May 15, 2019 0.2081 0.2196 0.1989 0.2053 1,147,225 -0.00(-1.82%)
May 14, 2019 0.2198 0.2300 0.2059 0.2091 1,116,525 -0.01(-3.68%)
May 13, 2019 0.2382 0.2502 0.2150 0.2171 873,081 -0.02(-9.20%)
May 10, 2019 0.2625 0.2700 0.2300 0.2391 963,400 -0.01(-4.36%)
May 09, 2019 0.2800 0.2800 0.2490 0.2500 937,153 -0.03(-9.62%)
May 08, 2019 0.2680 0.2900 0.2582 0.2766 746,301 +0.01(+3.36%)
May 07, 2019 0.2935 0.2935 0.2600 0.2676 742,660 -0.02(-6.79%)
May 06, 2019 0.2500 0.2919 0.2500 0.2871 689,435 +0.01(+4.97%)
May 03, 2019 0.3000 0.3000 0.2702 0.2735 633,300 -0.03(-8.95%)
May 02, 2019 0.2500 0.3250 0.2400 0.3004 2,899,870 +0.03(+11.26%)
May 01, 2019 0.2800 0.2900 0.2600 0.2700 707,329 -0.01(-5.06%)
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%)
Feb 01, 2019 0.7030 0.7200 0.6850 0.6980 436,000 +0.01(+1.25%)
Jan 31, 2019 0.7279 0.7400 0.6711 0.6894 1,128,554 -0.03(-4.25%)
Jan 30, 2019 0.6800 0.7200 0.6500 0.7200 636,071 +0.05(+7.53%)
Jan 29, 2019 0.7160 0.7186 0.6373 0.6696 766,404 -0.04(-5.16%)
Jan 28, 2019 0.6916 0.7218 0.6614 0.7060 606,390 +0.01(+0.86%)
Jan 25, 2019 0.7300 0.7500 0.6900 0.7000 486,900 -0.02(-2.57%)
Jan 24, 2019 0.7098 0.7200 0.6606 0.7185 496,227 +0.03(+4.13%)
Jan 23, 2019 0.7400 0.7500 0.6900 0.6900 833,535 -0.03(-4.17%)
Jan 22, 2019 0.8600 0.9000 0.7163 0.7200 1,064,174 -0.10(-12.20%)
Jan 18, 2019 0.7900 0.8700 0.7900 0.8200 609,100 +0.03(+3.80%)
Jan 17, 2019 0.8100 0.8580 0.7700 0.7900 1,093,548 -0.04(-4.49%)
Jan 16, 2019 0.8726 0.8970 0.8001 0.8271 724,357 -0.03(-3.83%)
Jan 15, 2019 0.9066 0.9417 0.8500 0.8600 417,778 -0.05(-5.02%)
Jan 14, 2019 0.9439 0.9600 0.8534 0.9055 651,329 -0.05(-5.18%)
Jan 11, 2019 0.9900 1.010 0.9300 0.9550 372,600 -0.04(-4.44%)
Jan 10, 2019 1.020 1.060 0.9704 0.9994 866,442 -0.04(-3.90%)
Jan 09, 2019 1.000 1.090 0.9600 1.040 947,277 +0.06(+5.73%)
Jan 08, 2019 1.040 1.070 0.9400 0.9836 653,927 -0.03(-2.61%)
Jan 07, 2019 0.9692 1.050 0.9150 1.010 846,717 +0.05(+5.21%)
Jan 04, 2019 0.8500 0.9900 0.8400 0.9600 1,432,100 +0.15(+18.23%)
Jan 03, 2019 0.7691 0.8290 0.7600 0.8120 788,184 +0.05(+6.42%)
Jan 02, 2019 0.6870 0.8392 0.6620 0.7630 730,218 +0.06(+9.00%)
Dec 31, 2018 0.7200 0.7340 0.6750 0.7000 951,600 -0.02(-2.10%)
Dec 28, 2018 0.7600 0.7790 0.7020 0.7150 644,600 -0.03(-4.00%)
Dec 27, 2018 0.7500 0.7814 0.7200 0.7448 714,426 -0.00(-0.17%)
Dec 26, 2018 0.6737 0.7598 0.6700 0.7461 914,825 +0.07(+9.72%)
Dec 24, 2018 0.7000 0.7100 0.6200 0.6800 725,900 +0.00(+0.00%)
Dec 21, 2018 0.7000 0.7400 0.6700 0.6800 1,407,400 -0.02(-3.05%)
Dec 20, 2018 0.6901 0.7500 0.6601 0.7014 2,184,773 +0.00(+0.24%)
Dec 19, 2018 0.7200 0.7925 0.6809 0.6997 1,217,663 -0.01(-0.93%)
Dec 18, 2018 0.7990 0.8380 0.7001 0.7063 1,465,610 -0.10(-12.37%)
Dec 17, 2018 0.8200 0.8700 0.8000 0.8060 895,288 +0.00(+0.12%)
Dec 14, 2018 0.9300 0.9380 0.7880 0.8050 1,574,000 -0.13(-14.19%)
Dec 13, 2018 0.9200 0.9600 0.8902 0.9381 872,301 -0.01(-0.70%)
Dec 12, 2018 0.9700 1.040 0.9201 0.9447 756,483 -0.01(-1.13%)
Dec 11, 2018 1.000 1.040 0.9401 0.9555 701,425 -0.03(-3.48%)
Dec 10, 2018 0.9900 1.000 0.8800 0.9900 1,010,137 +0.01(+1.02%)
Dec 07, 2018 1.070 1.110 0.9800 0.9800 1,232,800 -0.05(-4.85%)
Dec 06, 2018 1.060 1.090 1.000 1.030 1,659,912 -0.06(-5.50%)
Dec 04, 2018 1.150 1.170 1.090 1.090 787,700 -0.06(-5.22%)
Dec 03, 2018 1.180 1.200 1.130 1.150 478,012 +0.05(+4.55%)
Nov 30, 2018 1.170 1.170 1.060 1.100 1,382,400 -0.08(-6.78%)
Nov 29, 2018 1.180 1.210 1.110 1.180 672,136 +0.03(+2.61%)
Nov 28, 2018 1.100 1.170 1.080 1.150 1,219,834 +0.04(+3.60%)
Nov 27, 2018 1.140 1.140 1.060 1.110 2,492,089 +0.01(+0.91%)
Nov 26, 2018 1.080 1.150 1.070 1.100 1,203,675 +0.04(+3.77%)
Nov 23, 2018 1.060 1.100 1.040 1.060 1,104,500 -0.06(-5.36%)
Nov 21, 2018 1.120 1.120 1.120 0 +0.08(+7.69%)
Nov 20, 2018 1.100 1.160 1.010 1.040 1,617,226 -0.11(-9.57%)
Nov 19, 2018 1.200 1.230 1.140 1.150 735,983 -0.06(-4.96%)
Nov 16, 2018 1.310 1.330 1.150 1.210 1,541,300 -0.09(-6.92%)
Nov 15, 2018 1.310 1.350 1.250 1.300 1,357,735 +0.00(+0.00%)
Nov 14, 2018 1.340 1.510 1.290 1.300 1,305,341 +0.00(+0.00%)
Nov 13, 2018 1.430 1.520 1.290 1.300 1,861,808 -0.14(-9.72%)
Nov 12, 2018 1.650 1.709 1.430 1.440 1,144,656 -0.11(-7.10%)
Nov 09, 2018 1.600 1.620 1.520 1.550 866,500 -0.09(-5.49%)
Nov 08, 2018 1.820 1.880 1.610 1.640 696,784 -0.23(-12.30%)
Nov 07, 2018 1.890 1.910 1.800 1.870 471,377 +0.03(+1.63%)
Nov 06, 2018 1.860 1.900 1.740 1.840 716,714 -0.02(-1.08%)
Nov 05, 2018 1.830 1.910 1.760 1.860 568,069 +0.07(+3.91%)
Nov 02, 2018 1.820 1.850 1.710 1.790 581,200 -0.03(-1.65%)
Nov 01, 2018 1.820 1.890 1.760 1.820 565,449 +0.02(+1.11%)
Oct 31, 2018 1.660 1.870 1.660 1.800 1,205,082 +0.15(+9.09%)
Oct 30, 2018 1.570 1.660 1.460 1.650 1,152,048 +0.02(+1.23%)
Oct 29, 2018 1.710 1.730 1.580 1.630 790,933 -0.05(-2.98%)
Oct 26, 2018 1.710 1.750 1.660 1.680 1,412,700 -0.07(-4.00%)
Oct 25, 2018 1.830 1.890 1.740 1.750 1,453,972 +0.00(+0.00%)
Oct 24, 2018 1.990 2.020 1.740 1.750 1,093,360 -0.20(-10.26%)
Oct 23, 2018 2.030 2.030 1.910 1.950 1,438,351 -0.16(-7.58%)
Oct 22, 2018 2.140 2.150 2.050 2.110 392,836 -0.01(-0.47%)
Oct 19, 2018 2.130 2.190 2.070 2.120 290,600 +0.00(+0.00%)
Oct 18, 2018 2.230 2.270 2.090 2.120 715,733 -0.17(-7.42%)
Oct 17, 2018 2.370 2.370 2.230 2.290 778,632 -0.09(-3.78%)
Oct 16, 2018 2.260 2.380 2.230 2.380 461,703 +0.13(+5.78%)
Oct 15, 2018 2.170 2.340 2.170 2.250 681,289 +0.04(+1.81%)
Oct 12, 2018 2.240 2.300 2.150 2.210 857,900 +0.04(+1.84%)
Oct 11, 2018 2.150 2.230 2.050 2.170 603,174 -0.02(-0.91%)
Oct 10, 2018 2.410 2.440 2.120 2.190 1,052,441 -0.24(-9.88%)
Oct 09, 2018 2.420 2.500 2.370 2.430 526,172 +0.00(+0.00%)
Oct 08, 2018 2.380 2.500 2.350 2.430 431,829 +0.01(+0.41%)
Oct 05, 2018 2.460 2.485 2.320 2.420 453,500 -0.04(-1.63%)
Oct 04, 2018 2.500 2.530 2.360 2.460 891,686 -0.05(-1.99%)
Oct 03, 2018 2.380 2.550 2.330 2.510 939,243 +0.13(+5.46%)
Oct 02, 2018 2.420 2.420 2.310 2.380 725,941 -0.03(-1.24%)
Oct 01, 2018 2.340 2.480 2.300 2.410 824,537 +0.07(+2.99%)
Sep 28, 2018 2.270 2.370 2.270 2.340 516,600 +0.05(+2.18%)
Sep 27, 2018 2.290 2.350 2.240 2.290 555,012 +0.03(+1.33%)
Sep 26, 2018 2.320 2.346 2.100 2.260 964,511 -0.08(-3.42%)
Sep 25, 2018 2.270 2.400 2.270 2.340 1,582,030 +0.09(+4.00%)
Sep 24, 2018 2.130 2.350 2.122 2.250 1,598,620 +0.18(+8.70%)
Sep 21, 2018 2.030 2.110 1.980 2.070 1,456,600 +0.05(+2.48%)
Sep 20, 2018 1.930 2.040 1.930 2.020 1,327,193 +0.10(+5.21%)
Sep 19, 2018 1.920 2.005 1.900 1.920 616,469 +0.00(+0.00%)
Sep 18, 2018 1.930 1.990 1.890 1.920 637,327 +0.02(+1.05%)
Sep 17, 2018 1.870 2.000 1.850 1.900 622,260 +0.03(+1.60%)
Sep 14, 2018 1.880 1.910 1.840 1.870 426,700 -0.01(-0.53%)
Sep 13, 2018 1.870 1.950 1.810 1.880 490,500 +0.01(+0.53%)
Sep 12, 2018 1.850 1.910 1.820 1.870 973,879 +0.11(+6.25%)
Sep 11, 2018 1.740 1.810 1.730 1.760 520,456 +0.00(+0.00%)
Sep 10, 2018 1.780 1.830 1.720 1.760 796,830 +0.00(+0.00%)
Sep 07, 2018 1.800 1.800 1.680 1.760 974,200 -0.01(-0.56%)
Sep 06, 2018 1.900 2.000 1.740 1.770 1,199,399 -0.13(-6.84%)
Sep 05, 2018 1.780 1.910 1.700 1.900 1,119,852 +0.14(+7.95%)
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.