Skip to main content

Enviva Partners LP (NY: EVA )

0.4476 +0.0273 (+6.50%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.260 7.640 7.170 7.470 1,617,209 +0.33(+4.62%)
Sep 28, 2023 7.230 7.350 6.915 7.140 926,643 -0.01(-0.14%)
Sep 27, 2023 6.880 7.190 6.840 7.150 813,099 +0.34(+4.99%)
Sep 26, 2023 6.800 6.890 6.620 6.810 977,444 -0.11(-1.59%)
Sep 25, 2023 6.550 6.980 6.805 6.920 783,162 +0.32(+4.85%)
Sep 22, 2023 6.310 6.610 6.235 6.600 1,190,657 +0.24(+3.77%)
Sep 21, 2023 6.560 6.630 6.330 6.360 851,632 -0.34(-5.07%)
Sep 20, 2023 6.510 7.040 6.450 6.700 1,055,711 +0.17(+2.60%)
Sep 19, 2023 6.460 6.560 6.170 6.530 1,204,911 +0.06(+0.93%)
Sep 18, 2023 6.860 6.870 6.399 6.470 867,444 -0.40(-5.82%)
Sep 15, 2023 6.930 7.150 6.840 6.870 970,990 -0.14(-2.00%)
Sep 14, 2023 7.150 7.430 6.760 7.010 935,735 +0.05(+0.72%)
Sep 13, 2023 7.570 7.740 6.775 6.960 1,098,690 -0.76(-9.84%)
Sep 12, 2023 7.790 7.950 7.670 7.720 747,363 -0.17(-2.15%)
Sep 11, 2023 8.270 8.410 7.880 7.890 648,933 -0.39(-4.71%)
Sep 08, 2023 8.300 8.380 7.950 8.280 872,390 -0.01(-0.12%)
Sep 07, 2023 8.180 8.370 8.050 8.290 673,133 -0.01(-0.12%)
Sep 06, 2023 8.270 8.380 8.075 8.300 938,564 -0.01(-0.12%)
Sep 05, 2023 8.970 9.010 8.300 8.310 786,656 -0.78(-8.58%)
Sep 01, 2023 9.320 9.600 8.810 9.090 1,101,196 -0.11(-1.20%)
Aug 31, 2023 10.36 10.48 9.200 9.200 933,725 -1.13(-10.94%)
Aug 30, 2023 9.900 10.35 9.820 10.33 846,630 +0.41(+4.13%)
Aug 29, 2023 9.670 9.990 9.380 9.920 1,069,785 +0.28(+2.90%)
Aug 28, 2023 9.860 10.11 9.600 9.640 661,664 -0.14(-1.43%)
Aug 25, 2023 10.27 10.37 9.655 9.780 838,981 -0.43(-4.21%)
Aug 24, 2023 10.55 10.55 10.05 10.21 797,562 -0.39(-3.68%)
Aug 23, 2023 10.61 10.82 10.34 10.60 714,384 -0.02(-0.19%)
Aug 22, 2023 10.73 10.84 10.46 10.62 568,402 -0.10(-0.93%)
Aug 21, 2023 10.91 10.97 10.53 10.72 831,841 -0.14(-1.29%)
Aug 18, 2023 10.02 10.87 10.01 10.86 683,076 +0.69(+6.78%)
Aug 17, 2023 10.81 10.90 10.09 10.17 639,813 -0.61(-5.66%)
Aug 16, 2023 10.77 11.11 10.66 10.78 606,250 -0.06(-0.55%)
Aug 15, 2023 10.74 10.99 10.37 10.84 640,499 -0.08(-0.73%)
Aug 14, 2023 11.56 11.70 10.85 10.92 676,853 -0.93(-7.85%)
Aug 11, 2023 11.80 11.99 11.61 11.85 460,129 +0.01(+0.08%)
Aug 10, 2023 12.01 12.29 11.71 11.84 667,513 -0.16(-1.33%)
Aug 09, 2023 12.01 12.14 11.77 12.00 801,167 -0.13(-1.07%)
Aug 08, 2023 11.62 12.18 11.25 12.13 1,117,227 +0.15(+1.25%)
Aug 07, 2023 12.30 12.40 11.80 11.98 1,221,120 -0.27(-2.20%)
Aug 04, 2023 13.37 13.77 12.15 12.25 1,311,355 -0.87(-6.63%)
Aug 03, 2023 13.09 13.93 12.94 13.12 1,296,046 +0.22(+1.71%)
Aug 02, 2023 13.20 13.32 12.32 12.90 1,057,553 -0.70(-5.15%)
Aug 01, 2023 13.80 14.17 13.37 13.60 832,163 +0.13(+0.97%)
Jul 31, 2023 13.37 13.65 13.19 13.47 930,894 +0.27(+2.05%)
Jul 28, 2023 12.79 13.30 12.75 13.20 479,728 +0.53(+4.18%)
Jul 27, 2023 13.47 13.48 12.63 12.67 769,306 -0.79(-5.87%)
Jul 26, 2023 12.45 13.55 12.34 13.46 947,135 +0.95(+7.59%)
Jul 25, 2023 12.62 12.90 12.40 12.51 732,949 -0.16(-1.26%)
Jul 24, 2023 12.09 12.76 12.03 12.67 981,885 +0.56(+4.62%)
Jul 21, 2023 12.31 12.41 11.81 12.11 933,488 -0.01(-0.08%)
Jul 20, 2023 12.51 12.68 11.98 12.12 827,702 -0.42(-3.35%)
Jul 19, 2023 12.86 13.02 12.46 12.54 757,361 -0.02(-0.16%)
Jul 18, 2023 13.05 13.54 12.55 12.56 756,797 -0.37(-2.86%)
Jul 17, 2023 12.70 13.20 12.55 12.93 962,972 +0.26(+2.05%)
Jul 14, 2023 13.44 13.53 12.54 12.67 778,147 -0.66(-4.95%)
Jul 13, 2023 12.55 13.33 12.33 13.33 740,105 +0.87(+6.98%)
Jul 12, 2023 12.97 13.04 12.37 12.46 930,246 -0.18(-1.42%)
Jul 11, 2023 12.44 12.80 12.25 12.64 592,809 +0.27(+2.18%)
Jul 10, 2023 12.09 12.50 11.72 12.37 880,496 +0.36(+3.00%)
Jul 07, 2023 11.80 12.99 11.80 12.01 2,030,452 +0.17(+1.44%)
Jul 06, 2023 11.94 11.98 11.50 11.84 1,089,761 -0.27(-2.23%)
Jul 05, 2023 11.64 12.13 11.34 12.11 1,087,392 +0.29(+2.45%)
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.