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

Enviva Partners LP (NY: EVA )

0.5970 +0.0219 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, May 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 8.184 8.683 8.184 8.464 193,396 +0.28(+3.41%)
Jul 30, 2015 8.217 8.365 8.160 8.184 87,157 -0.01(-0.07%)
Jul 29, 2015 8.256 8.343 8.080 8.190 535,597 -0.14(-1.71%)
Jul 28, 2015 8.535 8.628 8.223 8.332 107,669 -0.18(-2.06%)
Jul 27, 2015 8.688 8.743 8.491 8.508 31,280 -0.08(-0.96%)
Jul 24, 2015 8.678 8.721 8.549 8.590 43,775 -0.17(-1.94%)
Jul 23, 2015 8.721 8.814 8.519 8.760 61,952 +0.01(+0.06%)
Jul 22, 2015 8.864 8.902 8.524 8.754 143,685 -0.09(-0.99%)
Jul 21, 2015 8.984 9.088 8.836 8.842 184,413 -0.22(-2.48%)
Jul 20, 2015 9.165 9.175 9.056 9.066 104,809 -0.07(-0.78%)
Jul 17, 2015 9.171 9.351 9.138 9.138 306,237 -0.12(-1.24%)
Jul 16, 2015 9.302 9.329 9.149 9.253 117,010 -0.02(-0.24%)
Jul 15, 2015 9.318 9.505 9.203 9.275 49,028 -0.02(-0.18%)
Jul 14, 2015 9.187 9.412 9.187 9.291 126,482 +0.13(+1.37%)
Jul 13, 2015 9.121 9.538 9.066 9.165 74,659 +0.05(+0.54%)
Jul 10, 2015 9.368 9.409 9.094 9.116 155,431 -0.16(-1.71%)
Jul 09, 2015 9.505 9.554 9.269 9.275 167,335 +0.01(+0.06%)
Jul 08, 2015 9.943 9.965 9.198 9.269 201,306 -0.73(-7.29%)
Jul 07, 2015 10.08 10.08 9.916 9.998 64,526 -0.01(-0.11%)
Jul 06, 2015 10.03 10.12 9.888 10.01 36,053 -0.14(-1.35%)
Jul 02, 2015 9.855 10.15 10.15 10.15 26,650 +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.