Enviva Partners LP (NY: EVA )

45.71 USD +1.14 (+2.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 44.89 45.95 44.85 45.71 68,430 +1.14(+2.56%)
Dec 03, 2020 44.57 45.08 44.44 44.57 57,452 +0.14(+0.32%)
Dec 02, 2020 44.45 45.28 44.11 44.43 98,027 -0.47(-1.05%)
Dec 01, 2020 44.85 45.21 44.46 44.90 74,897 +0.26(+0.58%)
Nov 30, 2020 45.45 45.93 44.46 44.64 88,488 -0.80(-1.76%)
Nov 27, 2020 45.88 45.96 44.95 45.44 78,400 +0.34(+0.75%)
Nov 25, 2020 45.03 45.22 44.45 45.10 52,100 +0.03(+0.07%)
Nov 24, 2020 44.65 45.38 44.38 45.07 113,683 +0.86(+1.95%)
Nov 23, 2020 44.88 44.88 44.02 44.21 69,604 +0.22(+0.50%)
Nov 20, 2020 44.00 44.20 43.41 43.99 76,900 -0.16(-0.36%)
Nov 19, 2020 44.16 44.47 43.74 44.15 76,414 -0.48(-1.08%)
Nov 18, 2020 45.42 45.46 44.47 44.63 44,487 -0.78(-1.72%)
Nov 17, 2020 45.10 45.64 44.67 45.41 68,912 +0.21(+0.46%)
Nov 16, 2020 44.41 45.20 43.94 45.20 117,650 +1.42(+3.24%)
Nov 13, 2020 43.25 43.92 43.25 43.78 46,000 +0.55(+1.27%)
Nov 12, 2020 43.98 44.31 42.78 43.23 88,854 -1.24(-2.79%)
Nov 11, 2020 45.15 45.58 44.29 44.47 107,806 +0.03(+0.07%)
Nov 10, 2020 43.84 45.14 43.72 44.44 82,011 +0.94(+2.16%)
Nov 09, 2020 44.30 45.72 43.39 43.50 140,778 +0.33(+0.76%)
Nov 06, 2020 43.19 44.14 42.80 43.17 78,300 -0.40(-0.92%)
Nov 05, 2020 43.47 44.39 42.83 43.57 117,994 +0.10(+0.23%)
Nov 04, 2020 43.81 44.20 43.15 43.47 63,845 -0.34(-0.78%)
Nov 03, 2020 43.90 44.87 43.52 43.81 96,035 +0.36(+0.83%)
Nov 02, 2020 43.64 44.03 42.79 43.45 119,365 +0.60(+1.40%)
Oct 30, 2020 41.12 43.02 41.10 42.85 565,900 +2.00(+4.90%)
Oct 29, 2020 40.46 41.02 40.12 40.85 59,021 +0.60(+1.49%)
Oct 28, 2020 40.12 40.58 39.86 40.25 79,213 +0.00(+0.00%)
Oct 27, 2020 40.27 40.74 39.85 40.25 79,518 -0.14(-0.35%)
Oct 26, 2020 40.70 40.77 40.24 40.39 42,621 -0.70(-1.70%)
Oct 23, 2020 41.44 41.81 40.81 41.09 38,600 -0.20(-0.48%)
Oct 22, 2020 41.10 41.87 40.96 41.29 50,893 +0.05(+0.12%)
Oct 21, 2020 42.78 43.19 41.21 41.24 102,369 -2.01(-4.65%)
Oct 20, 2020 43.20 44.00 42.94 43.25 44,913 +0.05(+0.12%)
Oct 19, 2020 43.16 44.00 42.93 43.20 118,313 +0.60(+1.41%)
Oct 16, 2020 43.61 43.99 42.60 42.60 152,900 -0.72(-1.66%)
Oct 15, 2020 42.00 43.50 41.61 43.32 81,286 +0.73(+1.71%)
Oct 14, 2020 42.80 42.85 42.39 42.59 36,468 +0.04(+0.09%)
Oct 13, 2020 42.55 42.76 42.06 42.55 41,674 +0.22(+0.52%)
Oct 12, 2020 41.75 42.50 41.57 42.33 67,014 +0.94(+2.27%)
Oct 09, 2020 41.39 41.72 41.06 41.39 46,700 +0.19(+0.46%)
Oct 08, 2020 41.00 41.68 40.73 41.20 76,629 +0.60(+1.48%)
Oct 07, 2020 40.50 40.88 40.20 40.60 51,030 +0.34(+0.84%)
Oct 06, 2020 40.28 40.85 39.94 40.26 35,401 -0.03(-0.07%)
Oct 05, 2020 40.35 40.85 40.01 40.29 54,449 -0.06(-0.15%)
Oct 02, 2020 40.16 40.80 40.00 40.35 50,900 -0.86(-2.09%)
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.