Enviva Partners LP (NY: EVA )

47.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 47.54 47.72 47.17 47.43 33,502 -0.12(-0.25%)
Apr 16, 2021 47.76 47.85 47.41 47.55 27,100 -0.35(-0.73%)
Apr 15, 2021 48.00 48.00 47.36 47.90 43,002 -0.06(-0.13%)
Apr 14, 2021 47.86 48.41 47.75 47.96 24,801 +0.21(+0.44%)
Apr 13, 2021 47.38 47.76 46.95 47.75 22,596 +0.60(+1.27%)
Apr 12, 2021 47.66 47.73 47.05 47.15 38,909 -0.74(-1.55%)
Apr 09, 2021 48.08 48.36 47.61 47.89 37,000 -0.01(-0.02%)
Apr 08, 2021 47.96 48.09 47.55 47.90 29,709 +0.26(+0.55%)
Apr 07, 2021 47.94 47.98 47.39 47.64 35,054 +0.01(+0.02%)
Apr 06, 2021 47.13 47.99 47.13 47.63 19,430 +0.62(+1.32%)
Apr 05, 2021 48.50 48.50 46.99 47.01 84,910 -1.29(-2.67%)
Apr 01, 2021 48.23 48.64 48.11 48.30 77,200 -0.03(-0.06%)
Mar 31, 2021 47.58 48.61 47.42 48.33 66,395 +0.75(+1.58%)
Mar 30, 2021 47.12 47.60 46.93 47.58 77,391 +0.19(+0.40%)
Mar 29, 2021 47.94 48.38 47.33 47.39 34,972 -0.93(-1.92%)
Mar 26, 2021 48.67 49.04 48.09 48.32 34,000 -0.30(-0.62%)
Mar 25, 2021 48.00 48.87 47.56 48.62 234,625 +0.41(+0.85%)
Mar 24, 2021 48.38 49.05 48.10 48.21 63,844 -0.23(-0.47%)
Mar 23, 2021 49.25 49.31 48.22 48.44 27,450 -0.93(-1.88%)
Mar 22, 2021 49.01 49.57 48.24 49.37 101,288 +0.22(+0.45%)
Mar 19, 2021 49.25 49.65 48.95 49.15 156,000 -0.27(-0.55%)
Mar 18, 2021 48.77 49.42 48.64 49.42 64,961 +0.33(+0.67%)
Mar 17, 2021 49.07 49.34 48.84 49.09 38,649 -0.11(-0.22%)
Mar 16, 2021 49.30 49.53 48.56 49.20 123,568 -0.11(-0.22%)
Mar 15, 2021 49.26 49.43 48.91 49.31 57,847 -0.09(-0.18%)
Mar 12, 2021 49.00 49.65 48.91 49.40 58,700 +0.34(+0.69%)
Mar 11, 2021 49.64 49.90 48.89 49.06 79,082 -0.56(-1.13%)
Mar 10, 2021 49.87 50.05 49.12 49.62 117,826 -0.14(-0.28%)
Mar 09, 2021 49.42 50.25 49.00 49.76 107,980 +0.75(+1.53%)
Mar 08, 2021 48.38 49.46 48.01 49.01 147,961 +0.68(+1.41%)
Mar 05, 2021 47.16 48.44 47.00 48.33 120,300 +1.03(+2.18%)
Mar 04, 2021 47.43 47.61 44.40 47.30 335,448 -0.18(-0.38%)
Mar 03, 2021 50.51 50.56 47.44 47.48 222,554 -2.76(-5.49%)
Mar 02, 2021 52.64 52.67 50.12 50.24 133,415 -2.16(-4.12%)
Mar 01, 2021 52.59 53.24 52.07 52.40 500,514 -0.63(-1.19%)
Feb 26, 2021 52.56 53.08 51.23 53.03 274,900 +0.90(+1.73%)
Feb 25, 2021 52.17 53.94 51.06 52.13 219,791 -0.59(-1.12%)
Feb 24, 2021 52.75 53.31 52.10 52.72 203,065 -0.08(-0.15%)
Feb 23, 2021 53.19 53.70 52.48 52.80 180,027 -0.20(-0.38%)
Feb 22, 2021 52.93 53.18 52.33 53.00 75,534 +0.22(+0.42%)
Feb 19, 2021 52.11 52.85 51.66 52.78 58,500 +1.12(+2.17%)
Feb 18, 2021 51.91 52.21 51.50 51.66 48,148 -0.36(-0.69%)
Feb 17, 2021 51.36 52.07 51.00 52.02 65,133 +0.69(+1.34%)
Feb 16, 2021 52.05 52.34 51.28 51.33 95,134 -0.76(-1.46%)
Feb 12, 2021 51.69 52.29 51.20 52.09 131,900 +0.66(+1.28%)
Feb 11, 2021 52.25 52.47 50.71 51.43 159,666 -1.72(-3.24%)
Feb 10, 2021 53.68 53.88 52.33 53.15 101,088 -0.26(-0.49%)
Feb 09, 2021 53.17 53.96 52.69 53.41 105,676 +0.45(+0.85%)
Feb 08, 2021 52.43 53.01 52.43 52.96 129,137 +0.86(+1.65%)
Feb 05, 2021 52.23 52.50 51.84 52.10 69,900 +0.09(+0.17%)
Feb 04, 2021 51.91 52.42 51.36 52.01 77,010 +0.30(+0.58%)
Feb 03, 2021 51.99 52.17 51.19 51.71 66,250 +0.03(+0.06%)
Feb 02, 2021 51.52 52.34 51.08 51.68 128,841 +0.60(+1.17%)
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.