Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enviva Partners LP
(NY:
EVA
)
0.5901
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
6.971
7.440
6.971
7.278
182,159
+0.30(+4.32%)
Aug 28, 2015
7.038
7.205
6.832
6.977
413,370
+0.01(+0.16%)
Aug 27, 2015
7.021
7.585
6.876
6.965
600,024
+0.09(+1.38%)
Aug 26, 2015
7.255
7.255
6.698
6.871
427,269
-0.41(-5.59%)
Aug 25, 2015
7.651
7.651
7.189
7.278
37,442
-0.25(-3.26%)
Aug 24, 2015
7.540
7.690
7.116
7.523
345,429
-0.31(-3.92%)
Aug 21, 2015
7.900
7.908
7.757
7.830
60,431
-0.07(-0.85%)
Aug 20, 2015
7.997
8.025
7.897
7.897
107,625
-0.10(-1.26%)
Aug 19, 2015
8.070
8.137
7.919
7.997
102,889
-0.14(-1.78%)
Aug 18, 2015
8.404
8.432
8.109
8.142
122,122
-0.26(-3.12%)
Aug 17, 2015
8.460
8.521
8.365
8.404
54,562
-0.02(-0.26%)
Aug 14, 2015
8.432
8.499
8.326
8.427
108,706
+0.09(+1.07%)
Aug 13, 2015
8.421
8.488
8.315
8.337
195,050
+0.02(+0.27%)
Aug 12, 2015
8.120
8.499
8.092
8.315
291,006
+0.17(+2.07%)
Aug 11, 2015
8.327
8.431
7.943
8.146
348,479
-0.19(-2.24%)
Aug 10, 2015
8.420
8.628
8.267
8.332
522,211
+0.03(+0.33%)
Aug 07, 2015
8.628
8.798
8.305
8.305
208,421
-0.19(-2.19%)
Aug 06, 2015
8.765
8.831
8.469
8.491
227,340
-0.18(-2.02%)
Aug 05, 2015
8.814
8.979
8.634
8.667
99,141
-0.03(-0.32%)
Aug 04, 2015
8.765
8.891
8.661
8.694
250,959
-0.23(-2.58%)
Aug 03, 2015
8.436
9.302
8.436
8.924
151,452
+0.46(+5.44%)
Jul 31, 2015
8.184
8.683
8.184
8.464
193,396
+0.28(+3.41%)
Jul 30, 2015
8.217
8.365
8.160
8.184
87,157
-0.01(-0.07%)
Jul 29, 2015
8.256
8.343
8.080
8.190
535,597
-0.14(-1.71%)
Jul 28, 2015
8.535
8.628
8.223
8.332
107,669
-0.18(-2.06%)
Jul 27, 2015
8.688
8.743
8.491
8.508
31,280
-0.08(-0.96%)
Jul 24, 2015
8.678
8.721
8.549
8.590
43,775
-0.17(-1.94%)
Jul 23, 2015
8.721
8.814
8.519
8.760
61,952
+0.01(+0.06%)
Jul 22, 2015
8.864
8.902
8.524
8.754
143,685
-0.09(-0.99%)
Jul 21, 2015
8.984
9.088
8.836
8.842
184,413
-0.22(-2.48%)
Jul 20, 2015
9.165
9.175
9.056
9.066
104,809
-0.07(-0.78%)
Jul 17, 2015
9.171
9.351
9.138
9.138
306,237
-0.12(-1.24%)
Jul 16, 2015
9.302
9.329
9.149
9.253
117,010
-0.02(-0.24%)
Jul 15, 2015
9.318
9.505
9.203
9.275
49,028
-0.02(-0.18%)
Jul 14, 2015
9.187
9.412
9.187
9.291
126,482
+0.13(+1.37%)
Jul 13, 2015
9.121
9.538
9.066
9.165
74,659
+0.05(+0.54%)
Jul 10, 2015
9.368
9.409
9.094
9.116
155,431
-0.16(-1.71%)
Jul 09, 2015
9.505
9.554
9.269
9.275
167,335
+0.01(+0.06%)
Jul 08, 2015
9.943
9.965
9.198
9.269
201,306
-0.73(-7.29%)
Jul 07, 2015
10.08
10.08
9.916
9.998
64,526
-0.01(-0.11%)
Jul 06, 2015
10.03
10.12
9.888
10.01
36,053
-0.14(-1.35%)
Jul 02, 2015
9.855
10.15
10.15
10.15
26,650
+0.15(+1.48%)
Jul 01, 2015
9.905
10.08
9.844
9.998
60,572
+0.09(+0.88%)
Jun 30, 2015
9.883
10.03
9.713
9.910
98,088
+0.03(+0.28%)
Jun 29, 2015
9.998
9.998
9.702
9.883
77,205
-0.05(-0.55%)
Jun 26, 2015
9.877
10.08
9.768
9.938
107,536
+0.05(+0.55%)
Jun 25, 2015
10.26
10.28
9.872
9.883
194,243
-0.38(-3.74%)
Jun 24, 2015
10.12
10.35
10.12
10.27
79,863
+0.16(+1.57%)
Jun 23, 2015
10.38
10.45
9.959
10.11
150,019
-0.25(-2.38%)
Jun 22, 2015
10.79
10.79
10.33
10.35
90,458
-0.36(-3.37%)
Jun 19, 2015
10.71
10.73
10.41
10.72
96,750
+0.01(+0.05%)
Jun 18, 2015
10.53
10.80
10.45
10.71
95,742
+0.18(+1.72%)
Jun 17, 2015
10.40
10.86
10.32
10.53
203,080
+0.18(+1.69%)
Jun 16, 2015
10.41
10.53
10.26
10.35
139,625
-0.14(-1.36%)
Jun 15, 2015
10.41
10.52
10.36
10.50
159,297
+0.07(+0.68%)
Jun 12, 2015
10.43
10.55
10.28
10.43
170,148
-0.02(-0.16%)
Jun 11, 2015
10.96
10.96
10.41
10.44
268,722
-0.48(-4.41%)
Jun 10, 2015
10.96
11.03
10.87
10.92
52,219
+0.08(+0.71%)
Jun 09, 2015
10.95
11.07
10.82
10.85
130,965
-0.05(-0.50%)
Jun 08, 2015
10.93
10.97
10.70
10.90
135,445
+0.04(+0.40%)
Jun 05, 2015
10.50
10.94
10.50
10.86
290,847
+0.31(+2.91%)
Jun 04, 2015
10.98
11.12
9.880
10.55
1,191,430
-0.54(-4.89%)
Jun 03, 2015
11.01
11.15
10.99
11.09
257,975
+0.08(+0.75%)
Jun 02, 2015
11.29
11.33
10.97
11.01
646,802
-0.19(-1.71%)
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
.