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 (%)
Nov 30, 2015 8.867 8.935 8.578 8.764 112,287 -0.01(-0.13%)
Nov 27, 2015 8.901 8.901 8.729 8.775 9,119 -0.06(-0.71%)
Nov 25, 2015 8.689 8.838 8.838 8.838 67,085 +0.19(+2.25%)
Nov 24, 2015 8.884 9.044 8.598 8.643 48,540 -0.17(-1.88%)
Nov 23, 2015 9.061 9.101 8.752 8.809 108,485 -0.33(-3.63%)
Nov 20, 2015 9.290 9.513 9.035 9.141 43,051 -0.21(-2.26%)
Nov 19, 2015 9.141 9.445 9.141 9.353 150,707 +0.15(+1.62%)
Nov 18, 2015 9.273 9.399 9.167 9.204 96,066 -0.06(-0.68%)
Nov 17, 2015 9.216 9.273 8.981 9.267 109,969 +0.11(+1.19%)
Nov 16, 2015 9.273 9.302 9.021 9.158 228,579 -0.15(-1.60%)
Nov 13, 2015 9.731 9.731 9.199 9.307 206,648 -0.23(-2.46%)
Nov 12, 2015 9.375 9.726 9.213 9.542 199,621 +0.23(+2.46%)
Nov 11, 2015 9.174 9.397 9.001 9.313 255,529 +0.27(+2.96%)
Nov 10, 2015 9.397 9.570 8.923 9.046 261,796 -0.27(-2.87%)
Nov 09, 2015 9.035 9.475 9.023 9.313 526,836 +0.50(+5.63%)
Nov 06, 2015 8.806 8.817 8.689 8.817 56,599 +0.08(+0.89%)
Nov 05, 2015 8.850 8.850 8.644 8.739 111,812 +0.08(+0.90%)
Nov 04, 2015 8.800 8.850 8.455 8.661 51,387 -0.09(-1.08%)
Nov 03, 2015 8.516 8.845 8.310 8.756 81,992 +0.23(+2.68%)
Nov 02, 2015 8.521 8.841 8.428 8.527 126,060 -0.01(-0.07%)
Oct 30, 2015 7.953 8.560 7.724 8.533 158,185 +0.58(+7.29%)
Oct 29, 2015 8.131 8.265 7.869 7.953 147,568 -0.09(-1.18%)
Oct 28, 2015 8.198 8.198 7.902 8.047 291,822 -0.04(-0.48%)
Oct 27, 2015 8.181 8.215 7.928 8.086 270,738 -0.11(-1.36%)
Oct 26, 2015 8.176 8.393 8.145 8.198 50,132 -0.04(-0.54%)
Oct 23, 2015 8.254 8.555 8.181 8.243 83,218 +0.13(+1.58%)
Oct 22, 2015 8.360 8.376 8.070 8.114 15,184 -0.25(-2.94%)
Oct 21, 2015 8.265 8.404 8.020 8.360 116,606 +0.08(+1.01%)
Oct 20, 2015 8.443 8.443 8.231 8.276 20,706 -0.13(-1.53%)
Oct 19, 2015 8.577 8.577 8.215 8.404 40,732 -0.10(-1.18%)
Oct 16, 2015 8.376 8.538 8.215 8.505 102,841 +0.27(+3.25%)
Oct 15, 2015 7.925 8.304 7.780 8.237 187,379 +0.35(+4.38%)
Oct 14, 2015 7.741 8.003 7.585 7.891 123,548 +0.17(+2.24%)
Oct 13, 2015 7.651 7.863 7.467 7.718 152,845 +0.03(+0.36%)
Oct 12, 2015 7.997 8.148 7.646 7.690 49,212 -0.16(-2.06%)
Oct 09, 2015 8.064 8.220 7.696 7.852 223,460 -0.14(-1.74%)
Oct 08, 2015 8.025 8.114 7.886 7.992 119,529 -0.04(-0.49%)
Oct 07, 2015 7.668 8.164 7.668 8.031 169,588 +0.47(+6.19%)
Oct 06, 2015 7.228 7.585 7.150 7.562 542,319 +0.33(+4.61%)
Oct 05, 2015 6.988 7.373 6.988 7.229 343,810 +0.33(+4.75%)
Oct 02, 2015 6.815 6.937 6.815 6.901 107,944 -0.01(-0.20%)
Oct 01, 2015 6.904 7.085 6.763 6.915 395,423 -0.06(-0.80%)
Sep 30, 2015 6.709 7.024 6.609 6.971 296,848 +0.30(+4.52%)
Sep 29, 2015 6.809 6.809 6.653 6.670 262,350 -0.14(-2.13%)
Sep 28, 2015 6.943 6.946 6.781 6.815 217,161 -0.11(-1.61%)
Sep 25, 2015 6.977 7.016 6.882 6.926 311,754 -0.06(-0.80%)
Sep 24, 2015 6.938 7.016 6.826 6.982 166,253 +0.06(+0.89%)
Sep 23, 2015 6.943 6.960 6.821 6.921 215,910 +0.00(+0.00%)
Sep 22, 2015 6.887 6.954 6.731 6.921 327,772 -0.03(-0.48%)
Sep 21, 2015 6.971 7.027 6.876 6.954 160,879 -0.01(-0.08%)
Sep 18, 2015 6.915 7.083 6.915 6.960 199,499 +0.07(+0.97%)
Sep 17, 2015 6.982 7.021 6.854 6.893 189,318 -0.08(-1.12%)
Sep 16, 2015 7.010 7.071 6.943 6.971 453,086 +0.01(+0.16%)
Sep 15, 2015 6.993 7.083 6.916 6.960 516,911 -0.01(-0.16%)
Sep 14, 2015 7.060 7.283 6.971 6.971 265,445 +0.04(+0.56%)
Sep 11, 2015 6.971 7.049 6.832 6.932 85,790 -0.02(-0.32%)
Sep 10, 2015 6.988 6.999 6.748 6.954 143,098 -0.06(-0.87%)
Sep 09, 2015 7.250 7.311 6.804 7.016 190,983 -0.14(-2.02%)
Sep 08, 2015 7.133 7.322 7.110 7.161 264,148 +0.09(+1.26%)
Sep 04, 2015 7.127 7.071 7.071 7.071 55,766 -0.06(-0.78%)
Sep 03, 2015 7.122 7.283 7.060 7.127 125,567 -0.07(-0.93%)
Sep 02, 2015 7.473 7.473 7.144 7.194 98,053 -0.03(-0.46%)
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.