Indicators

Enviva Partners LP (NY: EVA )

0.5751 -0.0049 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.82	13.21	12.75	13.10	127,390	+0.37(+2.92%)
Jul 28, 2016	13.09	13.21	12.72	12.73	166,516	-0.38(-2.89%)
Jul 27, 2016	12.72	13.19	12.72	13.11	121,199	+0.41(+3.22%)
Jul 26, 2016	12.86	13.03	12.62	12.70	188,690	-0.22(-1.72%)
Jul 25, 2016	12.97	13.01	12.76	12.92	152,681	-0.11(-0.88%)
Jul 22, 2016	13.33	13.33	12.93	13.04	249,821	-0.29(-2.16%)
Jul 21, 2016	13.28	13.33	13.13	13.33	107,279	+0.02(+0.18%)
Jul 20, 2016	13.24	13.45	13.05	13.30	121,567	+0.08(+0.64%)
Jul 19, 2016	13.25	13.52	13.21	13.22	163,887	+0.00(+0.00%)
Jul 18, 2016	13.44	13.55	13.18	13.22	233,746	-0.22(-1.65%)
Jul 15, 2016	13.69	13.73	13.43	13.44	157,903	-0.30(-2.19%)
Jul 14, 2016	13.82	13.82	13.52	13.74	238,347	-0.13(-0.91%)
Jul 13, 2016	13.96	13.96	13.61	13.87	81,160	-0.05(-0.35%)
Jul 12, 2016	13.67	13.99	13.40	13.92	257,535	+0.41(+3.07%)
Jul 11, 2016	13.46	13.64	13.34	13.50	157,909	+0.16(+1.22%)
Jul 08, 2016	13.37	13.73	13.22	13.34	219,816	+0.11(+0.86%)
Jul 07, 2016	13.31	13.64	13.21	13.22	163,101	-0.07(-0.50%)
Jul 06, 2016	13.51	13.98	13.10	13.29	306,216	-0.26(-1.91%)
Jul 05, 2016	14.17	14.17	13.49	13.55	320,571	-0.77(-5.37%)

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.