Indicators

Enviva Partners LP (NY: EVA )

0.6110 +0.0061 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.69	64.07		63.99	230,877	+4.39(+7.36%)
Jan 28, 2022	58.84	59.77	55.82	59.60	561,031	+0.59(+1.01%)
Jan 27, 2022	62.98	63.22	58.77	59.01	406,727	-3.26(-5.24%)
Jan 26, 2022	63.77	65.03	62.05	62.27	270,793	-1.20(-1.89%)
Jan 25, 2022	64.01	64.41	62.87	63.47	276,076	-0.55(-0.86%)
Jan 24, 2022	66.44	66.75	62.19	64.02	583,504	-3.22(-4.79%)
Jan 21, 2022	68.14	68.14	65.93	67.24	565,861	-0.71(-1.05%)
Jan 20, 2022	65.44	69.00	64.93	67.95	1,461,597	-0.61(-0.89%)
Jan 19, 2022	67.49	68.70	67.29	68.56	104,789	+0.91(+1.34%)
Jan 18, 2022	67.08	68.65	66.58	67.66	127,540	+0.83(+1.25%)
Jan 14, 2022				66.83	0	-1.11(-1.63%)
Jan 13, 2022	68.45	70.33	67.80	67.93	219,875	-0.15(-0.21%)
Jan 12, 2022	67.68	68.35	67.29	68.08	95,612	+0.28(+0.42%)
Jan 11, 2022	67.01	68.42	66.87	67.80	107,613	+0.73(+1.09%)
Jan 10, 2022	67.42	67.81	66.30	67.06	88,153	-0.41(-0.61%)
Jan 07, 2022	66.79	67.93	66.70	67.48	108,406	+0.30(+0.45%)
Jan 06, 2022	67.13	67.67	66.21	67.17	327,913	-0.29(-0.43%)
Jan 05, 2022	68.58	68.81	67.28	67.47	124,653	-0.84(-1.23%)
Jan 04, 2022	67.60	68.44	66.37	68.31	114,394	+0.91(+1.34%)

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.