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

Enviva Partners LP (NY: EVA )

0.5298 +0.0195 (+3.82%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Aug 31, 2015 6.971 7.440 6.971 7.278 182,159 +0.30(+4.32%)
Aug 28, 2015 7.038 7.205 6.832 6.977 413,370 +0.01(+0.16%)
Aug 27, 2015 7.021 7.585 6.876 6.965 600,024 +0.09(+1.38%)
Aug 26, 2015 7.255 7.255 6.698 6.871 427,269 -0.41(-5.59%)
Aug 25, 2015 7.651 7.651 7.189 7.278 37,442 -0.25(-3.26%)
Aug 24, 2015 7.540 7.690 7.116 7.523 345,429 -0.31(-3.92%)
Aug 21, 2015 7.900 7.908 7.757 7.830 60,431 -0.07(-0.85%)
Aug 20, 2015 7.997 8.025 7.897 7.897 107,625 -0.10(-1.26%)
Aug 19, 2015 8.070 8.137 7.919 7.997 102,889 -0.14(-1.78%)
Aug 18, 2015 8.404 8.432 8.109 8.142 122,122 -0.26(-3.12%)
Aug 17, 2015 8.460 8.521 8.365 8.404 54,562 -0.02(-0.26%)
Aug 14, 2015 8.432 8.499 8.326 8.427 108,706 +0.09(+1.07%)
Aug 13, 2015 8.421 8.488 8.315 8.337 195,050 +0.02(+0.27%)
Aug 12, 2015 8.120 8.499 8.092 8.315 291,006 +0.17(+2.07%)
Aug 11, 2015 8.327 8.431 7.943 8.146 348,479 -0.19(-2.24%)
Aug 10, 2015 8.420 8.628 8.267 8.332 522,211 +0.03(+0.33%)
Aug 07, 2015 8.628 8.798 8.305 8.305 208,421 -0.19(-2.19%)
Aug 06, 2015 8.765 8.831 8.469 8.491 227,340 -0.18(-2.02%)
Aug 05, 2015 8.814 8.979 8.634 8.667 99,141 -0.03(-0.32%)
Aug 04, 2015 8.765 8.891 8.661 8.694 250,959 -0.23(-2.58%)
Aug 03, 2015 8.436 9.302 8.436 8.924 151,452 +0.46(+5.44%)
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%)
Jul 01, 2015 9.905 10.08 9.844 9.998 60,572 +0.09(+0.88%)
Jun 30, 2015 9.883 10.03 9.713 9.910 98,088 +0.03(+0.28%)
Jun 29, 2015 9.998 9.998 9.702 9.883 77,205 -0.05(-0.55%)
Jun 26, 2015 9.877 10.08 9.768 9.938 107,536 +0.05(+0.55%)
Jun 25, 2015 10.26 10.28 9.872 9.883 194,243 -0.38(-3.74%)
Jun 24, 2015 10.12 10.35 10.12 10.27 79,863 +0.16(+1.57%)
Jun 23, 2015 10.38 10.45 9.959 10.11 150,019 -0.25(-2.38%)
Jun 22, 2015 10.79 10.79 10.33 10.35 90,458 -0.36(-3.37%)
Jun 19, 2015 10.71 10.73 10.41 10.72 96,750 +0.01(+0.05%)
Jun 18, 2015 10.53 10.80 10.45 10.71 95,742 +0.18(+1.72%)
Jun 17, 2015 10.40 10.86 10.32 10.53 203,080 +0.18(+1.69%)
Jun 16, 2015 10.41 10.53 10.26 10.35 139,625 -0.14(-1.36%)
Jun 15, 2015 10.41 10.52 10.36 10.50 159,297 +0.07(+0.68%)
Jun 12, 2015 10.43 10.55 10.28 10.43 170,148 -0.02(-0.16%)
Jun 11, 2015 10.96 10.96 10.41 10.44 268,722 -0.48(-4.41%)
Jun 10, 2015 10.96 11.03 10.87 10.92 52,219 +0.08(+0.71%)
Jun 09, 2015 10.95 11.07 10.82 10.85 130,965 -0.05(-0.50%)
Jun 08, 2015 10.93 10.97 10.70 10.90 135,445 +0.04(+0.40%)
Jun 05, 2015 10.50 10.94 10.50 10.86 290,847 +0.31(+2.91%)
Jun 04, 2015 10.98 11.12 9.880 10.55 1,191,430 -0.54(-4.89%)
Jun 03, 2015 11.01 11.15 10.99 11.09 257,975 +0.08(+0.75%)
Jun 02, 2015 11.29 11.33 10.97 11.01 646,802 -0.19(-1.71%)
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.