Skip to main content

Enviva Partners LP (NY: EVA )

0.3999 -0.0201 (-4.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.27 19.27 19.27 0 +0.39(+2.05%)
Mar 28, 2018 18.88 18.95 18.70 18.88 47,934 -0.04(-0.19%)
Mar 27, 2018 19.02 19.09 18.84 18.91 62,889 -0.07(-0.37%)
Mar 26, 2018 18.32 19.13 18.30 18.98 138,367 +0.95(+5.26%)
Mar 23, 2018 18.25 18.42 18.00 18.04 118,785 -0.32(-1.72%)
Mar 22, 2018 18.18 18.53 17.86 18.35 187,298 +0.00(+0.00%)
Mar 21, 2018 18.00 18.49 17.59 18.35 253,904 +0.32(+1.75%)
Mar 20, 2018 18.21 18.35 17.86 18.04 84,422 -0.21(-1.16%)
Mar 19, 2018 17.65 18.39 17.65 18.25 149,883 +0.60(+3.39%)
Mar 16, 2018 18.49 18.67 17.65 17.65 254,730 -0.84(-4.56%)
Mar 15, 2018 18.35 18.49 17.68 18.49 167,282 +0.18(+0.96%)
Mar 14, 2018 18.42 18.53 18.25 18.32 54,608 -0.07(-0.38%)
Mar 13, 2018 18.67 18.67 18.32 18.39 47,880 -0.14(-0.76%)
Mar 12, 2018 18.49 18.77 18.33 18.53 96,147 -0.07(-0.38%)
Mar 09, 2018 18.56 18.67 18.47 18.60 49,483 +0.00(+0.00%)
Mar 08, 2018 18.84 18.95 18.49 18.60 61,411 -0.21(-1.12%)
Mar 07, 2018 18.81 18.81 29,799 +0.25(+1.33%)
Mar 06, 2018 18.67 18.74 18.55 18.56 46,149 -0.14(-0.75%)
Mar 05, 2018 18.95 18.98 18.70 18.70 52,036 -0.25(-1.30%)
Mar 02, 2018 18.70 18.95 18.67 18.95 42,266 +0.25(+1.32%)
Mar 01, 2018 18.81 19.30 18.67 18.70 64,345 -0.14(-0.75%)
Feb 28, 2018 19.09 19.16 18.84 18.84 68,247 +0.00(+0.00%)
Feb 27, 2018 19.05 19.13 18.84 18.84 45,710 -0.21(-1.11%)
Feb 26, 2018 18.95 19.16 18.89 19.05 77,483 +0.14(+0.74%)
Feb 23, 2018 19.13 19.13 18.84 18.91 59,883 -0.07(-0.37%)
Feb 22, 2018 19.09 19.30 18.53 18.98 91,192 -0.11(-0.55%)
Feb 21, 2018 18.95 19.34 18.95 19.09 54,963 +0.46(+2.45%)
Feb 20, 2018 19.30 19.44 18.63 18.63 69,929 -0.84(-4.33%)
Feb 16, 2018 19.48 19.48 19.48 0 +0.18(+0.91%)
Feb 15, 2018 19.51 19.55 19.27 19.30 55,893 -0.21(-1.08%)
Feb 14, 2018 19.09 19.55 19.02 19.51 62,459 +0.30(+1.54%)
Feb 13, 2018 19.08 19.29 19.02 19.22 46,767 +0.10(+0.54%)
Feb 12, 2018 18.98 19.25 18.94 19.11 63,626 +0.38(+2.02%)
Feb 09, 2018 18.70 18.91 18.68 18.74 96,549 -0.03(-0.18%)
Feb 08, 2018 18.84 18.94 18.46 18.77 78,012 -0.14(-0.73%)
Feb 07, 2018 19.15 19.15 18.91 18.91 78,287 -0.21(-1.08%)
Feb 06, 2018 18.56 19.22 18.39 19.11 104,078 +0.34(+1.83%)
Feb 05, 2018 19.18 19.25 18.63 18.77 118,474 -0.62(-3.19%)
Feb 02, 2018 19.59 19.59 19.12 19.39 87,370 -0.27(-1.40%)
Feb 01, 2018 19.70 19.84 19.42 19.66 41,875 -0.03(-0.17%)
Jan 31, 2018 19.46 19.80 19.25 19.70 40,798 +0.31(+1.60%)
Jan 30, 2018 19.11 19.52 19.01 19.39 57,963 +0.10(+0.54%)
Jan 29, 2018 19.80 19.94 19.25 19.29 88,505 -0.52(-2.60%)
Jan 26, 2018 19.84 19.90 19.64 19.80 57,550 -0.03(-0.17%)
Jan 25, 2018 20.01 20.11 19.80 19.84 32,005 -0.07(-0.35%)
Jan 24, 2018 19.70 19.97 19.63 19.90 43,583 +0.10(+0.52%)
Jan 23, 2018 19.63 19.87 19.63 19.80 46,859 +0.03(+0.17%)
Jan 22, 2018 19.84 19.84 19.62 19.77 57,286 +0.10(+0.52%)
Jan 19, 2018 19.39 19.73 19.39 19.66 43,931 +0.27(+1.42%)
Jan 18, 2018 19.49 19.59 19.35 19.39 44,117 -0.21(-1.05%)
Jan 17, 2018 19.66 19.70 19.42 19.59 73,573 -0.07(-0.35%)
Jan 16, 2018 19.53 19.68 19.42 19.66 115,161 +0.03(+0.18%)
Jan 12, 2018 19.63 19.63 19.63 0 -0.03(-0.17%)
Jan 11, 2018 19.87 19.87 19.39 19.66 72,066 -0.07(-0.35%)
Jan 10, 2018 20.11 20.11 19.53 19.73 85,943 -0.38(-1.88%)
Jan 09, 2018 19.53 20.18 19.25 20.11 168,535 +0.58(+2.99%)
Jan 08, 2018 19.18 19.53 19.18 19.53 84,053 +0.38(+1.98%)
Jan 05, 2018 19.29 19.29 18.84 19.15 78,531 -0.03(-0.18%)
Jan 04, 2018 19.39 19.39 19.11 19.18 74,489 -0.21(-1.06%)
Jan 03, 2018 19.15 19.39 19.15 19.39 64,042 +0.31(+1.62%)
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.