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 (%)
Dec 31, 2018 20.66 20.91 20.49 20.77 51,969 +0.15(+0.73%)
Dec 28, 2018 20.40 20.99 20.40 20.62 85,903 +0.19(+0.92%)
Dec 27, 2018 20.54 20.62 20.23 20.43 55,586 -0.10(-0.47%)
Dec 26, 2018 20.25 20.58 20.25 20.53 61,592 +0.28(+1.37%)
Dec 24, 2018 19.98 20.41 19.84 20.25 38,877 -0.04(-0.22%)
Dec 21, 2018 19.30 20.37 19.30 20.30 337,603 +0.88(+4.55%)
Dec 20, 2018 20.07 20.17 19.01 19.42 304,711 -0.64(-3.21%)
Dec 19, 2018 20.34 20.68 19.90 20.06 146,379 -0.25(-1.22%)
Dec 18, 2018 20.28 20.76 20.27 20.31 70,511 +0.07(+0.37%)
Dec 17, 2018 20.82 21.21 20.14 20.23 143,368 -0.49(-2.38%)
Dec 14, 2018 20.97 21.09 20.58 20.73 74,280 -0.26(-1.25%)
Dec 13, 2018 21.43 21.47 20.59 20.99 92,034 -0.34(-1.61%)
Dec 12, 2018 21.73 21.73 21.12 21.33 84,829 -0.19(-0.90%)
Dec 11, 2018 21.75 21.80 21.33 21.53 40,966 -0.17(-0.79%)
Dec 10, 2018 21.15 21.70 20.93 21.70 103,301 +0.56(+2.66%)
Dec 07, 2018 21.10 21.23 20.89 21.14 88,041 +0.07(+0.36%)
Dec 06, 2018 21.37 21.37 20.89 21.06 120,447 -0.30(-1.40%)
Dec 04, 2018 21.39 21.56 21.19 21.36 66,264 +0.03(+0.14%)
Dec 03, 2018 21.52 21.62 21.13 21.33 80,579 -0.17(-0.80%)
Nov 30, 2018 21.24 21.61 20.97 21.50 84,033 +0.28(+1.34%)
Nov 29, 2018 21.56 21.68 21.22 21.22 57,261 -0.21(-0.98%)
Nov 28, 2018 21.28 21.59 21.15 21.43 55,560 +0.16(+0.77%)
Nov 27, 2018 21.33 21.82 21.15 21.27 51,816 -0.06(-0.28%)
Nov 26, 2018 21.11 21.36 21.03 21.33 106,869 +0.10(+0.49%)
Nov 23, 2018 21.44 21.44 20.87 21.22 68,268 -0.37(-1.73%)
Nov 21, 2018 21.59 21.59 21.59 0 -0.19(-0.89%)
Nov 20, 2018 22.04 22.08 21.58 21.79 89,063 -0.29(-1.32%)
Nov 19, 2018 21.97 22.19 21.93 22.08 49,689 +0.00(+0.00%)
Nov 16, 2018 21.95 22.28 21.95 22.08 45,156 -0.05(-0.24%)
Nov 15, 2018 21.86 22.14 21.75 22.13 77,941 +0.14(+0.65%)
Nov 14, 2018 22.49 22.57 21.78 21.99 70,641 -0.29(-1.29%)
Nov 13, 2018 22.34 22.63 22.28 22.28 45,056 -0.07(-0.33%)
Nov 12, 2018 22.51 22.70 22.21 22.35 94,625 -0.26(-1.13%)
Nov 09, 2018 22.39 22.79 22.39 22.61 55,398 +0.14(+0.62%)
Nov 08, 2018 22.76 22.90 22.40 22.47 66,063 -0.11(-0.49%)
Nov 07, 2018 22.67 22.84 22.41 22.58 51,906 -0.01(-0.03%)
Nov 06, 2018 22.35 22.79 22.21 22.59 21,037 +0.38(+1.72%)
Nov 05, 2018 22.36 23.01 22.17 22.21 48,582 -0.16(-0.72%)
Nov 02, 2018 22.35 22.42 22.11 22.37 14,600 +0.18(+0.83%)
Nov 01, 2018 22.18 22.39 22.02 22.18 31,722 +0.18(+0.83%)
Oct 31, 2018 22.13 22.39 22.00 22.00 22,583 -0.10(-0.46%)
Oct 30, 2018 22.05 22.31 21.62 22.10 62,054 +0.07(+0.30%)
Oct 29, 2018 22.59 22.68 22.01 22.04 31,686 -0.34(-1.54%)
Oct 26, 2018 22.02 22.38 21.30 22.38 95,104 +0.23(+1.06%)
Oct 25, 2018 22.28 22.56 22.14 22.15 120,882 -0.13(-0.59%)
Oct 24, 2018 23.21 23.21 22.28 22.28 38,923 -0.84(-3.61%)
Oct 23, 2018 22.78 23.39 22.35 23.11 63,308 +0.12(+0.51%)
Oct 22, 2018 23.16 23.17 22.75 23.00 9,620 +0.01(+0.03%)
Oct 19, 2018 22.72 23.28 22.72 22.99 29,745 +0.27(+1.19%)
Oct 18, 2018 22.15 22.72 22.14 22.72 28,463 +0.27(+1.21%)
Oct 17, 2018 22.73 22.73 22.26 22.45 43,102 -0.31(-1.35%)
Oct 16, 2018 22.67 22.89 22.37 22.76 32,764 +0.11(+0.49%)
Oct 15, 2018 22.59 22.71 22.26 22.65 30,344 +0.39(+1.75%)
Oct 12, 2018 22.62 22.68 22.26 22.26 69,043 -0.17(-0.75%)
Oct 11, 2018 22.17 22.70 22.17 22.43 47,903 +0.18(+0.82%)
Oct 10, 2018 23.20 23.27 22.17 22.24 49,580 -0.87(-3.77%)
Oct 09, 2018 23.42 23.51 23.07 23.11 38,313 -0.34(-1.47%)
Oct 08, 2018 23.63 23.70 23.16 23.46 50,591 -0.25(-1.05%)
Oct 05, 2018 23.66 23.71 23.20 23.71 31,792 +0.00(+0.00%)
Oct 04, 2018 23.71 23.71 23.49 23.71 16,230 +0.01(+0.06%)
Oct 03, 2018 23.58 23.70 23.45 23.69 31,194 +0.18(+0.78%)
Oct 02, 2018 23.55 23.70 23.50 23.51 23,314 -0.07(-0.28%)
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.