Indicators

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.