Enviva Partners LP (NY: EVA )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.29 44.05 43.02 43.67 138,498 +0.60(+1.40%)
Jan 28, 2021 42.91 43.48 42.35 43.06 239,996 +0.69(+1.63%)
Jan 27, 2021 43.25 43.32 42.35 42.37 120,731 -0.29(-0.68%)
Jan 26, 2021 42.65 42.74 42.24 42.66 87,550 +0.21(+0.50%)
Jan 25, 2021 43.30 43.35 42.35 42.45 96,882 -0.51(-1.18%)
Jan 22, 2021 42.28 42.96 42.00 42.96 51,566 +0.67(+1.57%)
Jan 21, 2021 41.85 42.40 41.81 42.29 181,128 +0.53(+1.26%)
Jan 20, 2021 41.20 41.78 40.95 41.77 99,293 +0.96(+2.36%)
Jan 19, 2021 40.71 41.10 40.31 40.80 105,408 +0.61(+1.53%)
Jan 15, 2021 40.77 40.77 39.97 40.19 61,377 -0.51(-1.25%)
Jan 14, 2021 40.88 40.96 40.49 40.70 75,221 -0.01(-0.02%)
Jan 13, 2021 41.34 41.55 40.64 40.71 83,118 -0.35(-0.85%)
Jan 12, 2021 41.05 41.46 40.85 41.06 68,197 +0.29(+0.71%)
Jan 11, 2021 40.58 41.11 40.58 40.77 47,999 +0.20(+0.50%)
Jan 08, 2021 41.59 41.80 40.54 40.57 105,186 -0.67(-1.64%)
Jan 07, 2021 41.19 42.50 40.99 41.24 114,085 +0.56(+1.38%)
Jan 06, 2021 39.75 41.25 39.69 40.68 123,536 +1.26(+3.20%)
Jan 05, 2021 39.58 40.09 39.42 39.42 43,896 -0.19(-0.49%)
Jan 04, 2021 39.82 40.08 39.27 39.61 68,227 -0.20(-0.51%)
Dec 31, 2020 39.81 39.81 39.81 89,132 -0.06(-0.15%)
Dec 30, 2020 39.41 40.28 39.23 39.87 89,132 +0.51(+1.29%)
Dec 29, 2020 39.00 39.37 38.58 39.37 82,961 +0.37(+0.94%)
Dec 28, 2020 39.72 39.96 38.81 39.00 101,139 -0.68(-1.72%)
Dec 24, 2020 39.76 39.92 39.47 39.68 29,890 +0.09(+0.22%)
Dec 23, 2020 39.64 39.84 39.34 39.59 45,328 +0.19(+0.49%)
Dec 22, 2020 39.72 40.19 39.07 39.40 142,188 -0.22(-0.55%)
Dec 21, 2020 39.58 39.85 38.98 39.62 188,612 -0.27(-0.68%)
Dec 18, 2020 39.95 40.16 39.10 39.89 233,189 +0.30(+0.75%)
Dec 17, 2020 39.64 39.97 39.27 39.59 103,976 +0.11(+0.27%)
Dec 16, 2020 40.02 40.02 39.30 39.49 40,407 -0.40(-1.01%)
Dec 15, 2020 40.09 40.31 39.72 39.89 96,083 -0.04(-0.11%)
Dec 14, 2020 40.49 41.03 39.75 39.94 110,257 -0.12(-0.31%)
Dec 11, 2020 40.03 40.15 39.57 40.06 56,585 +0.06(+0.15%)
Dec 10, 2020 39.71 40.37 39.71 40.00 47,343 +0.13(+0.33%)
Dec 09, 2020 40.29 40.56 39.86 39.87 67,367 -0.30(-0.74%)
Dec 08, 2020 39.97 40.65 39.83 40.16 100,911 +0.20(+0.50%)
Dec 07, 2020 40.09 40.17 39.27 39.96 94,974 -0.11(-0.26%)
Dec 04, 2020 39.35 40.28 39.31 40.07 78,033 +1.00(+2.56%)
Dec 03, 2020 39.07 39.52 38.95 39.07 65,543 +0.12(+0.32%)
Dec 02, 2020 38.96 39.69 38.66 38.94 111,833 -0.41(-1.05%)
Dec 01, 2020 39.31 39.63 38.97 39.36 85,445 +0.23(+0.58%)
Nov 30, 2020 39.84 40.26 38.97 39.13 100,951 -0.70(-1.76%)
Nov 27, 2020 40.22 40.29 39.40 39.83 89,442 +0.30(+0.75%)
Nov 25, 2020 39.47 39.64 38.96 39.53 59,438 +0.03(+0.07%)
Nov 24, 2020 39.14 39.78 38.90 39.51 129,694 +0.75(+1.95%)
Nov 23, 2020 39.34 39.34 38.59 38.75 79,407 +0.19(+0.50%)
Nov 20, 2020 38.57 38.74 38.05 38.56 87,731 -0.14(-0.36%)
Nov 19, 2020 38.71 38.98 38.34 38.70 87,176 -0.42(-1.08%)
Nov 18, 2020 39.81 39.85 38.98 39.12 50,752 -0.68(-1.72%)
Nov 17, 2020 39.53 40.01 39.15 39.80 78,618 +0.18(+0.46%)
Nov 16, 2020 38.93 39.62 38.52 39.62 134,220 +1.24(+3.24%)
Nov 13, 2020 37.91 38.50 37.91 38.38 52,478 +0.48(+1.27%)
Nov 12, 2020 38.55 38.84 37.50 37.89 101,368 -0.41(-1.06%)
Nov 11, 2020 38.89 39.26 38.15 38.30 125,171 +0.03(+0.07%)
Nov 10, 2020 37.76 38.88 37.65 38.27 95,221 +0.81(+2.16%)
Nov 09, 2020 38.15 39.38 37.37 37.47 163,454 +0.28(+0.76%)
Nov 06, 2020 37.20 38.02 36.86 37.18 90,912 -0.34(-0.92%)
Nov 05, 2020 37.44 38.23 36.89 37.53 137,000 +0.09(+0.23%)
Nov 04, 2020 37.73 38.07 37.16 37.44 74,129 -0.29(-0.78%)
Nov 03, 2020 37.81 38.65 37.48 37.73 111,504 +0.31(+0.83%)
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.