EPL OIL & GAS $30.32

down -0.35


24/5/2013 04:24 PM  |  NYSE : EPL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EPL historical data

Date Open High Low Close Volume
5/24/2013 30.45 30.82 30.17 30.32 5689
5/23/2013 30.00 30.75 29.60 30.67 5734
5/22/2013 32.16 32.66 30.03 30.32 7589
5/21/2013 33.35 33.82 32.39 32.45 3399
5/20/2013 32.61 33.35 32.61 33.33 5350
5/17/2013 33.26 33.35 32.31 32.53 5653
5/16/2013 33.94 34.25 33.13 33.26 3372
5/15/2013 33.82 34.44 33.81 34.08 6348
5/14/2013 33.95 34.15 33.70 33.92 4745
5/13/2013 34.31 34.31 33.70 33.96 5156
5/10/2013 33.78 33.84 33.20 33.68 4364
5/9/2013 33.80 34.07 33.52 33.77 3727
5/8/2013 33.80 34.05 33.62 33.84 4334
5/7/2013 34.06 34.10 33.37 33.90 5345
5/6/2013 34.57 34.72 33.92 34.05 6166
5/3/2013 33.98 35.14 33.69 34.40 5006
5/2/2013 32.07 33.49 32.06 33.26 4806
5/1/2013 32.50 32.58 30.50 31.28 6857
4/30/2013 33.65 33.72 32.23 32.67 3960
4/29/2013 32.35 33.63 32.35 33.41 4363
4/26/2013 32.02 32.27 31.19 31.66 1663
4/25/2013 32.58 33.00 31.94 32.07 2592
4/24/2013 31.97 32.86 31.97 32.41 2918
4/23/2013 30.54 32.00 30.43 31.84 3080
4/22/2013 30.03 30.66 29.42 30.16 3364
4/19/2013 30.70 30.84 29.80 30.00 3848
4/18/2013 30.60 30.95 30.26 30.63 4668
4/17/2013 30.86 30.86 29.70 30.23 4438
4/16/2013 30.67 31.15 29.91 30.82 3627
4/15/2013 30.68 30.79 29.42 29.95 5819
4/12/2013 31.47 31.57 30.67 31.00 2256
4/11/2013 31.95 32.17 31.46 31.58 3707
4/10/2013 31.40 32.59 31.40 31.95 6279
4/9/2013 30.31 31.88 30.01 31.35 7256
4/8/2013 28.57 30.26 28.40 30.15 4972
4/5/2013 26.11 27.90 26.08 27.77 2713
4/4/2013 26.61 27.17 26.31 26.82 3749
4/3/2013 26.64 26.82 26.05 26.50 3223
4/2/2013 26.96 26.98 26.39 26.61 2493
4/1/2013 26.92 27.02 26.46 26.85 2558
3/28/2013 27.47 27.54 26.78 26.81 1964
3/27/2013 27.42 27.52 27.06 27.29 2202
3/26/2013 27.51 27.80 27.24 27.59 2367
3/25/2013 27.24 27.60 27.20 27.33 2311
3/22/2013 27.56 27.75 27.04 27.30 2918
3/21/2013 27.47 27.89 27.41 27.53 2804
3/20/2013 27.55 27.92 27.35 27.64 2986
3/19/2013 28.18 28.34 26.94 27.21 2807
3/18/2013 28.00 28.38 27.83 28.14 2120
3/15/2013 28.37 29.18 28.29 28.33 6459
3/14/2013 27.70 28.41 27.70 28.37 4503
3/13/2013 27.85 27.98 27.68 27.77 2723
3/12/2013 27.98 28.20 27.69 27.90 4282
3/11/2013 28.80 28.92 27.76 27.96 6158
3/8/2013 27.73 28.37 27.56 28.24 6639
3/7/2013 26.31 27.46 25.84 27.34 4967
3/6/2013 26.82 26.87 25.32 26.00 3234
3/5/2013 25.92 26.74 25.92 26.52 2164
3/4/2013 26.00 26.31 25.30 25.70 1949
3/1/2013 25.49 26.19 25.00 26.05 1549
2/28/2013 26.28 26.28 25.71 25.73 1760
2/27/2013 25.39 26.56 25.36 26.22 1291
2/26/2013 25.17 25.51 24.78 25.33 1419
2/25/2013 25.95 26.04 24.94 24.96 1885
2/22/2013 25.03 25.85 24.86 25.74 1689
2/21/2013 24.93 25.20 24.40 24.84 4301
2/20/2013 25.98 26.17 25.05 25.10 3118
2/19/2013 25.47 26.12 25.30 26.01 1260
2/15/2013 25.50 25.60 24.84 25.42 1980
2/14/2013 25.58 25.96 25.39 25.48 1743
2/13/2013 25.77 25.85 25.55 25.72 1130
2/12/2013 25.49 25.74 25.28 25.57 984
2/11/2013 25.80 25.88 24.82 25.47 1836
2/8/2013 25.48 26.10 25.15 25.73 1637
2/7/2013 25.49 25.67 24.97 25.37 1403
2/6/2013 25.07 25.63 24.97 25.44 1621
2/5/2013 24.93 25.17 24.71 25.17 1193
2/4/2013 24.70 24.97 24.44 24.71 1599
2/1/2013 24.65 25.16 24.32 24.82 1730
1/31/2013 24.35 24.61 23.83 24.46 1208
1/30/2013 24.75 24.78 24.29 24.38 1256
1/29/2013 24.51 24.72 24.05 24.67 2169
1/28/2013 24.99 24.99 24.25 24.66 2209
1/25/2013 24.69 25.15 24.46 24.75 2111
1/24/2013 24.63 25.06 24.26 24.52 2190
1/23/2013 24.71 24.87 24.39 24.52 2303
1/22/2013 23.95 24.66 23.81 24.64 2401
1/18/2013 23.51 24.01 23.27 23.99 2950
1/17/2013 23.41 23.81 23.22 23.46 1355
1/16/2013 22.87 23.24 22.60 23.24 2146
1/15/2013 23.30 23.33 22.53 22.86 2720
1/14/2013 23.50 23.67 23.23 23.51 2140
1/11/2013 23.32 23.96 23.15 23.47 2015
1/10/2013 23.23 23.26 22.81 23.21 1967
1/9/2013 23.64 23.64 22.69 23.01 1921
1/8/2013 23.19 23.61 23.16 23.51 2847
1/7/2013 22.82 23.33 22.79 23.25 2749
1/4/2013 22.91 23.22 22.68 23.00 986
1/3/2013 22.93 23.05 22.58 22.72 2199
1/2/2013 23.29 23.37 22.57 22.92 2245
Marketplace
Trading Center