Enviva Partners LP (NY: EVA )

0.3998 -0.0202 (-4.81%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.41 25.51 25.11 25.38 32,761 +0.08(+0.30%)
Apr 29, 2019 25.01 25.61 24.84 25.30 50,081 +0.35(+1.41%)
Apr 26, 2019 25.06 25.06 24.83 24.95 63,674 -0.02(-0.06%)
Apr 25, 2019 24.96 25.27 24.82 24.96 20,353 +0.02(+0.06%)
Apr 24, 2019 25.13 25.19 24.81 24.95 78,924 -0.18(-0.73%)
Apr 23, 2019 25.08 25.43 24.99 25.13 41,237 +0.05(+0.18%)
Apr 22, 2019 25.09 25.12 24.91 25.09 22,097 -0.03(-0.12%)
Apr 18, 2019 25.18 25.23 24.89 25.12 40,400 -0.05(-0.18%)
Apr 17, 2019 25.12 25.18 24.84 25.16 25,064 +0.11(+0.46%)
Apr 16, 2019 24.87 25.05 24.60 25.05 55,077 +0.18(+0.74%)
Apr 15, 2019 25.02 25.08 24.84 24.86 14,914 -0.18(-0.73%)
Apr 12, 2019 25.18 25.24 24.86 25.05 78,840 +0.02(+0.06%)
Apr 11, 2019 24.86 25.08 24.81 25.03 82,021 +0.19(+0.77%)
Apr 10, 2019 24.98 25.03 24.77 24.84 71,912 -0.07(-0.28%)
Apr 09, 2019 25.01 25.01 24.51 24.91 50,764 -0.12(-0.49%)
Apr 08, 2019 25.08 25.32 24.96 25.03 96,470 +0.09(+0.37%)
Apr 05, 2019 24.86 25.15 24.78 24.94 36,740 +0.14(+0.56%)
Apr 04, 2019 24.95 25.08 24.70 24.80 76,287 -0.09(-0.37%)
Apr 03, 2019 25.06 25.21 24.90 24.90 30,146 -0.32(-1.27%)
Apr 02, 2019 25.02 25.22 24.99 25.22 37,346 +0.31(+1.26%)
Apr 01, 2019 24.67 25.09 24.51 24.90 237,319 +0.24(+0.96%)
Mar 29, 2019 24.86 24.86 24.42 24.67 273,785 -0.18(-0.71%)
Mar 28, 2019 24.67 25.14 24.55 24.84 196,016 +0.18(+0.74%)
Mar 27, 2019 24.49 24.99 24.37 24.66 273,857 +0.44(+1.83%)
Mar 26, 2019 24.22 24.66 24.12 24.21 410,279 +0.02(+0.09%)
Mar 25, 2019 23.14 25.00 23.06 24.19 180,785 +0.86(+3.67%)
Mar 22, 2019 23.65 23.65 23.17 23.34 34,386 -0.28(-1.17%)
Mar 21, 2019 23.56 23.79 23.41 23.61 60,132 -0.02(-0.10%)
Mar 20, 2019 23.35 23.69 23.35 23.63 31,274 +0.07(+0.29%)
Mar 19, 2019 22.87 23.63 22.75 23.56 119,113 +0.85(+3.74%)
Mar 18, 2019 22.77 22.77 22.49 22.72 55,735 +0.02(+0.07%)
Mar 15, 2019 22.72 22.84 22.67 22.70 98,452 -0.02(-0.07%)
Mar 14, 2019 22.75 22.84 22.62 22.72 33,634 -0.05(-0.24%)
Mar 13, 2019 22.74 23.04 22.56 22.77 32,078 +0.05(+0.20%)
Mar 12, 2019 22.88 23.03 22.64 22.72 92,641 -0.11(-0.47%)
Mar 11, 2019 22.72 22.86 22.70 22.83 155,385 +0.11(+0.51%)
Mar 08, 2019 22.55 22.76 22.44 22.72 30,464 +0.11(+0.47%)
Mar 07, 2019 22.69 22.85 22.43 22.61 43,061 -0.05(-0.20%)
Mar 06, 2019 22.84 22.88 22.45 22.65 31,461 -0.15(-0.64%)
Mar 05, 2019 22.90 22.98 22.69 22.80 39,885 -0.14(-0.60%)
Mar 04, 2019 23.15 23.31 22.79 22.94 50,909 -0.12(-0.53%)
Mar 01, 2019 23.19 23.21 22.77 23.06 87,208 +0.08(+0.33%)
Feb 28, 2019 22.87 23.32 22.75 22.98 132,356 +0.11(+0.50%)
Feb 27, 2019 22.79 22.87 22.56 22.87 29,929 +0.09(+0.40%)
Feb 26, 2019 22.16 22.81 22.07 22.78 122,001 +0.60(+2.69%)
Feb 25, 2019 22.12 22.18 21.86 22.18 76,165 +0.23(+1.05%)
Feb 22, 2019 22.22 22.49 21.75 21.95 50,860 -0.19(-0.86%)
Feb 21, 2019 22.18 22.23 21.80 22.14 68,675 +0.15(+0.70%)
Feb 20, 2019 22.28 22.30 21.99 21.99 48,903 -0.19(-0.86%)
Feb 19, 2019 22.16 22.41 22.03 22.18 61,566 +0.00(+0.00%)
Feb 15, 2019 22.25 22.25 22.03 22.18 60,274 -0.07(-0.31%)
Feb 14, 2019 22.56 22.71 22.08 22.25 64,157 -0.20(-0.89%)
Feb 13, 2019 22.63 22.63 22.36 22.45 103,640 +0.06(+0.27%)
Feb 12, 2019 22.31 22.49 22.08 22.39 92,313 +0.08(+0.37%)
Feb 11, 2019 22.51 22.64 22.31 22.31 68,361 +0.00(+0.00%)
Feb 08, 2019 22.40 22.62 22.27 22.31 43,820 +0.00(+0.00%)
Feb 07, 2019 22.51 22.77 22.28 22.31 73,182 -0.15(-0.67%)
Feb 06, 2019 22.82 22.84 22.46 22.46 54,660 -0.19(-0.83%)
Feb 05, 2019 22.70 22.72 22.55 22.64 34,272 +0.12(+0.53%)
Feb 04, 2019 22.84 22.87 22.52 22.52 70,785 -0.17(-0.76%)
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.