Indicators

Enviva Partners LP (NY: EVA )

0.5690 +0.0408 (+7.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.99	44.40	43.51	43.51	99,880	-0.08(-0.18%)
May 27, 2021	44.01	44.01	43.51	43.59	53,781	-0.44(-0.99%)
May 26, 2021	43.78	44.75	43.59	44.02	49,397	+0.17(+0.39%)
May 25, 2021	44.21	44.21	43.77	43.85	40,269	-0.33(-0.75%)
May 24, 2021	44.15	44.28	43.74	44.18	37,140	+0.08(+0.18%)
May 21, 2021	44.59	44.64	43.80	44.10	86,031	-0.36(-0.82%)
May 20, 2021	44.05	44.57	43.46	44.47	122,730	+0.28(+0.62%)
May 19, 2021	44.48	44.58	43.77	44.19	30,637	-0.42(-0.94%)
May 18, 2021	44.24	44.74	44.24	44.61	34,921	+0.32(+0.72%)
May 17, 2021	43.64	44.33	43.39	44.29	74,078	+0.51(+1.16%)
May 14, 2021	43.84	44.35	43.75	43.78	63,928	-0.17(-0.38%)
May 13, 2021	43.74	44.56	43.74	43.95	121,573	-0.01(-0.03%)
May 12, 2021	45.43	45.52	43.74	43.96	79,574	-1.57(-3.44%)
May 11, 2021	45.26	45.53	44.55	45.53	49,333	+0.08(+0.17%)
May 10, 2021	44.81	45.51	44.71	45.45	82,812	+0.96(+2.17%)
May 07, 2021	44.44	44.85	44.33	44.49	98,892	+0.21(+0.47%)
May 06, 2021	44.02	44.28	43.73	44.28	52,553	+0.11(+0.24%)
May 05, 2021	44.16	44.21	43.85	44.17	56,421	+0.25(+0.56%)
May 04, 2021	43.91	43.97	43.53	43.93	107,468	+0.13(+0.30%)

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.