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, 2020 39.81 39.81 39.81 89,132 -0.06(-0.15%)
Dec 30, 2020 39.41 40.28 39.23 39.87 89,132 +0.51(+1.29%)
Dec 29, 2020 39.00 39.37 38.58 39.37 82,961 +0.37(+0.94%)
Dec 28, 2020 39.72 39.96 38.81 39.00 101,139 -0.68(-1.72%)
Dec 24, 2020 39.76 39.92 39.47 39.68 29,890 +0.09(+0.22%)
Dec 23, 2020 39.64 39.84 39.34 39.59 45,328 +0.19(+0.49%)
Dec 22, 2020 39.72 40.19 39.07 39.40 142,188 -0.22(-0.55%)
Dec 21, 2020 39.58 39.85 38.98 39.62 188,612 -0.27(-0.68%)
Dec 18, 2020 39.95 40.16 39.10 39.89 233,189 +0.30(+0.75%)
Dec 17, 2020 39.64 39.97 39.27 39.59 103,976 +0.11(+0.27%)
Dec 16, 2020 40.02 40.02 39.30 39.49 40,407 -0.40(-1.01%)
Dec 15, 2020 40.09 40.31 39.72 39.89 96,083 -0.04(-0.11%)
Dec 14, 2020 40.49 41.03 39.75 39.94 110,257 -0.12(-0.31%)
Dec 11, 2020 40.03 40.15 39.57 40.06 56,585 +0.06(+0.15%)
Dec 10, 2020 39.71 40.37 39.71 40.00 47,343 +0.13(+0.33%)
Dec 09, 2020 40.29 40.56 39.86 39.87 67,367 -0.30(-0.74%)
Dec 08, 2020 39.97 40.65 39.83 40.16 100,911 +0.20(+0.50%)
Dec 07, 2020 40.09 40.17 39.27 39.96 94,974 -0.11(-0.26%)
Dec 04, 2020 39.35 40.28 39.31 40.07 78,033 +1.00(+2.56%)
Dec 03, 2020 39.07 39.52 38.95 39.07 65,543 +0.12(+0.32%)
Dec 02, 2020 38.96 39.69 38.66 38.94 111,833 -0.41(-1.05%)
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.