Enviva Partners LP (NY: EVA )

0.4200 +0.0190 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.76 31.14 30.61 30.99 77,843 +0.17(+0.55%)
Jan 30, 2020 30.82 31.01 30.58 30.82 223,330 -0.07(-0.24%)
Jan 29, 2020 30.90 31.14 30.78 30.89 33,101 +0.07(+0.24%)
Jan 28, 2020 30.53 30.85 30.53 30.82 52,026 +0.24(+0.77%)
Jan 27, 2020 30.53 30.71 30.29 30.58 66,424 -0.07(-0.21%)
Jan 24, 2020 30.50 30.71 30.50 30.65 43,287 +0.09(+0.29%)
Jan 23, 2020 30.61 30.73 30.49 30.56 40,492 -0.15(-0.50%)
Jan 22, 2020 30.58 30.82 30.58 30.71 38,402 +0.11(+0.37%)
Jan 21, 2020 30.62 30.71 30.44 30.60 68,848 +0.18(+0.59%)
Jan 17, 2020 30.36 30.58 30.22 30.42 91,985 +0.08(+0.27%)
Jan 16, 2020 30.53 30.57 30.17 30.34 83,302 -0.01(-0.03%)
Jan 15, 2020 30.54 30.61 30.30 30.35 45,919 -0.02(-0.08%)
Jan 14, 2020 30.97 30.97 30.37 30.37 83,369 -0.40(-1.30%)
Jan 13, 2020 30.78 30.87 30.49 30.77 84,509 +0.44(+1.45%)
Jan 10, 2020 30.31 30.49 30.29 30.33 39,967 -0.01(-0.03%)
Jan 09, 2020 30.28 30.80 30.23 30.34 75,942 -0.06(-0.21%)
Jan 08, 2020 31.27 31.35 29.83 30.40 188,653 -0.88(-2.81%)
Jan 07, 2020 31.31 31.43 31.23 31.28 87,846 -0.07(-0.21%)
Jan 06, 2020 31.39 31.53 31.17 31.35 105,186 -0.04(-0.13%)
Jan 03, 2020 30.99 31.41 30.90 31.39 114,121 +0.46(+1.47%)
Jan 02, 2020 30.53 31.06 30.50 30.93 186,072 +0.59(+1.96%)
Dec 31, 2019 30.01 30.36 30.01 30.34 64,316 +0.36(+1.19%)
Dec 30, 2019 30.21 30.21 29.95 29.98 60,483 +0.06(+0.19%)
Dec 27, 2019 30.37 30.40 29.84 29.92 90,633 -0.30(-1.00%)
Dec 26, 2019 30.62 30.65 30.18 30.23 65,204 -0.32(-1.04%)
Dec 24, 2019 30.62 30.62 30.49 30.54 27,054 -0.06(-0.19%)
Dec 23, 2019 30.56 30.69 30.49 30.60 103,487 +0.28(+0.94%)
Dec 20, 2019 30.73 31.08 30.22 30.31 221,602 -0.10(-0.32%)
Dec 19, 2019 30.06 30.67 30.06 30.41 97,821 +0.35(+1.16%)
Dec 18, 2019 29.67 30.26 29.43 30.06 80,347 +0.51(+1.73%)
Dec 17, 2019 29.05 29.66 28.95 29.55 88,778 +0.60(+2.08%)
Dec 16, 2019 28.62 29.07 28.62 28.95 68,679 +0.41(+1.42%)
Dec 13, 2019 28.54 28.66 28.35 28.54 123,221 +0.06(+0.20%)
Dec 12, 2019 28.15 28.61 28.15 28.49 44,113 +0.30(+1.07%)
Dec 11, 2019 28.01 28.23 27.94 28.18 24,370 +0.13(+0.46%)
Dec 10, 2019 28.10 28.27 28.00 28.05 33,992 -0.18(-0.63%)
Dec 09, 2019 28.74 28.74 28.05 28.23 68,432 -0.50(-1.75%)
Dec 06, 2019 28.69 28.95 28.51 28.74 66,652 +0.13(+0.45%)
Dec 05, 2019 28.70 28.70 28.38 28.61 56,500 +0.03(+0.11%)
Dec 04, 2019 28.29 28.74 28.21 28.57 69,123 +0.30(+1.06%)
Dec 03, 2019 27.98 28.48 27.66 28.27 119,265 +0.23(+0.81%)
Dec 02, 2019 28.14 28.23 27.78 28.05 64,894 -0.06(-0.20%)
Nov 29, 2019 27.46 28.10 27.46 28.10 70,711 +0.64(+2.34%)
Nov 27, 2019 27.49 27.75 27.46 27.46 59,766 -0.03(-0.12%)
Nov 26, 2019 27.65 27.83 27.48 27.49 57,023 -0.16(-0.59%)
Nov 25, 2019 27.60 27.93 27.41 27.66 99,953 +0.09(+0.32%)
Nov 22, 2019 27.67 28.25 27.42 27.57 72,186 -0.02(-0.09%)
Nov 21, 2019 27.57 27.73 27.32 27.59 30,550 +0.13(+0.47%)
Nov 20, 2019 27.49 27.74 26.92 27.46 74,367 -0.07(-0.24%)
Nov 19, 2019 27.56 27.76 27.40 27.53 57,244 -0.02(-0.09%)
Nov 18, 2019 27.89 27.89 27.38 27.55 60,748 -0.40(-1.43%)
Nov 15, 2019 28.11 28.29 27.77 27.95 53,740 -0.12(-0.43%)
Nov 14, 2019 28.59 28.67 28.00 28.07 75,513 -0.50(-1.74%)
Nov 13, 2019 28.49 28.76 28.30 28.57 108,031 +0.09(+0.31%)
Nov 12, 2019 28.33 28.52 28.12 28.48 60,013 +0.22(+0.79%)
Nov 11, 2019 27.98 28.26 27.88 28.26 98,312 +0.22(+0.77%)
Nov 08, 2019 27.88 28.18 27.80 28.04 25,064 +0.12(+0.43%)
Nov 07, 2019 27.94 28.13 27.77 27.92 52,628 -0.02(-0.09%)
Nov 06, 2019 27.95 28.58 27.77 27.94 147,847 +0.11(+0.40%)
Nov 05, 2019 27.28 27.86 27.19 27.83 67,332 +0.59(+2.17%)
Nov 04, 2019 27.01 27.29 26.95 27.24 73,117 +0.50(+1.88%)
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.