EPL Oil & Gas Inc $38.78

down 0.00


17/4/2014 06:40 PM  |  NYSE : EPL  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPL historical data

Date Open High Low Close Volume
4/17/201438.7938.9638.6238.781,738,690
4/16/201438.5838.9138.5038.78819,192
4/15/201438.2438.6738.1238.501,313,200
4/14/201438.1538.4637.9638.17384,827
4/11/201437.9338.2137.7837.94521,427
4/10/201438.2138.5237.8138.03684,885
4/9/201438.3338.4737.9638.38470,607
4/8/201438.1338.4137.9438.32901,801
4/7/201438.3838.4137.8038.031,199,670
4/4/201438.6938.8038.2938.32759,532
4/3/201438.6138.9038.5338.661,004,010
4/2/201438.4838.7038.4838.61555,090
4/1/201438.5638.6738.3238.501,208,700
3/31/201438.6338.7638.4638.60547,766
3/28/201438.8138.9038.4938.631,209,920
3/27/201438.6138.9238.4638.751,004,030
3/26/201438.4938.7438.3038.512,043,040
3/25/201438.5038.6838.3138.441,281,260
3/24/201438.7038.8038.4438.561,113,680
3/21/201438.6038.7938.5038.682,002,790
3/20/201438.3938.7138.0938.631,659,130
3/19/201438.2538.5138.1138.441,298,240
3/18/201438.0438.4837.8938.482,112,780
3/17/201438.0938.2937.7138.071,954,550
3/14/201437.9138.1137.7038.051,628,800
3/13/201437.6538.0437.6038.003,202,790
3/12/201437.6239.2637.3237.5011,882,100
3/11/201429.8230.0528.5229.11635,255
3/10/201430.0630.3929.5329.92322,573
3/7/201430.6630.8629.8930.18279,568
3/6/201431.3031.3030.2830.50381,262
3/5/201431.9131.9331.0931.33326,390
3/4/201431.0431.8230.6931.73642,487
3/3/201429.8630.8429.8630.46554,799
2/28/201431.3331.4529.9330.10658,276
2/27/201429.5630.9827.7530.301,859,310
2/26/201430.2931.5029.9731.13658,921
2/25/201430.8330.9029.8330.14444,286
2/24/201429.7230.9829.3730.85484,263
2/21/201429.1029.7628.9429.47349,524
2/20/201429.5829.7628.9029.01455,917
2/19/201429.9430.3729.1429.52610,934
2/18/201429.3331.2629.0129.991,581,570
2/14/201427.2227.6926.8227.44249,114
2/13/201426.4427.4126.3527.17209,718
2/12/201426.4727.0026.1426.65464,965
2/11/201425.9126.6025.8226.47258,551
2/10/201426.2726.3125.7326.00257,957
2/7/201426.4326.6625.6126.62408,311
2/6/201425.8626.5025.8626.30184,206
2/5/201426.1626.1625.1825.75373,465
2/4/201425.7226.4225.5626.23583,349
2/3/201426.7826.8725.2525.63650,311
1/31/201428.3128.3126.6526.87396,773
1/30/201427.2027.6026.8627.13244,918
1/29/201427.1827.4026.7326.98286,572
1/28/201427.2327.6226.9227.60208,924
1/27/201428.1428.1426.9227.23258,266
1/24/201428.2028.5927.5228.03376,662
1/23/201429.1329.2928.2828.50301,063
1/22/201428.4229.5628.4229.24318,282
1/21/201427.7128.6427.6228.62260,560
1/17/201427.7127.9827.0527.57265,515
1/16/201427.4028.1527.2327.74138,578
1/15/201427.4227.7226.9527.45263,972
1/14/201427.2827.6027.0227.40288,782
1/13/201428.3328.7226.9827.08496,307
1/10/201426.9728.6626.9028.32463,765
1/9/201426.5027.2126.4626.59548,931
1/8/201427.0227.2326.1126.51545,764
1/7/201426.6327.2126.5827.14509,036
1/6/201428.0528.1626.4926.62686,671
1/3/201428.1628.4527.9428.16408,900
1/2/201428.3928.3927.6428.17482,591
12/31/201328.0028.6928.0028.50191,510
12/30/201328.5928.8927.9728.01215,142
12/27/201327.6028.5127.5128.49192,078
12/26/201327.8427.8927.5827.60325,208
12/24/201327.7428.0027.5727.84152,884
12/23/201327.7928.1927.7127.82352,789
12/20/201327.4228.2527.3627.79807,548
12/19/201326.1428.0126.1327.45547,947
12/18/201326.1326.3525.7326.33493,355
12/17/201325.8226.2025.4225.99630,946
12/16/201325.9525.9725.2325.85528,745
12/13/201325.8825.9425.2525.81670,948
12/12/201325.2726.2425.2726.00329,270
12/11/201326.6926.6925.0025.28789,999
12/10/201326.9127.5426.6426.68530,420
12/9/201327.8727.8826.6326.90879,507
12/6/201328.9229.2927.4527.65425,980
12/5/201328.5729.3228.5028.74315,100
12/4/201328.8529.4028.4728.70438,461
12/3/201329.0029.3828.7629.11554,849
12/2/201328.5429.0028.0428.90670,745
11/29/201328.7629.2928.3628.65126,813
11/27/201329.3729.5628.3628.54387,948
11/26/201329.0429.9328.8029.55295,775
11/25/201328.7529.2028.5028.92415,880
11/22/201329.6529.8528.2929.00401,635
Trading Center