Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviva Partners LP (NY: EVA )

0.3688 -0.0311 (-7.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.314 8.820 8.314 8.598 190,390 +0.28(+3.41%)
Jul 30, 2015 8.347 8.497 8.289 8.314 85,802 -0.01(-0.07%)
Jul 29, 2015 8.386 8.475 8.208 8.319 527,271 -0.14(-1.71%)
Jul 28, 2015 8.670 8.764 8.353 8.464 105,996 -0.18(-2.06%)
Jul 27, 2015 8.826 8.881 8.625 8.642 30,793 -0.08(-0.96%)
Jul 24, 2015 8.815 8.859 8.684 8.725 43,094 -0.17(-1.94%)
Jul 23, 2015 8.859 8.954 8.653 8.898 60,989 +0.01(+0.06%)
Jul 22, 2015 9.004 9.043 8.659 8.892 141,451 -0.09(-0.99%)
Jul 21, 2015 9.126 9.232 8.976 8.981 181,547 -0.23(-2.48%)
Jul 20, 2015 9.310 9.320 9.199 9.210 103,180 -0.07(-0.78%)
Jul 17, 2015 9.315 9.499 9.282 9.282 301,477 -0.12(-1.24%)
Jul 16, 2015 9.449 9.477 9.293 9.399 115,191 -0.02(-0.24%)
Jul 15, 2015 9.466 9.655 9.349 9.421 48,266 -0.02(-0.18%)
Jul 14, 2015 9.332 9.560 9.332 9.438 124,516 +0.13(+1.37%)
Jul 13, 2015 9.265 9.688 9.210 9.310 73,498 +0.05(+0.54%)
Jul 10, 2015 9.516 9.558 9.237 9.260 153,015 -0.16(-1.71%)
Jul 09, 2015 9.655 9.705 9.416 9.421 164,734 +0.01(+0.06%)
Jul 08, 2015 10.10 10.12 9.343 9.416 198,176 -0.74(-7.29%)
Jul 07, 2015 10.24 10.24 10.07 10.16 63,523 -0.01(-0.11%)
Jul 06, 2015 10.18 10.28 10.04 10.17 35,493 -0.14(-1.35%)
Jul 02, 2015 10.01 10.31 10.31 10.31 26,236 +0.15(+1.48%)
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.