Enviva Partners LP (NY: EVA )

0.4200 UNCHANGED
Streaming Delayed 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%)
Dec 01, 2020 39.31 39.63 38.97 39.36 85,445 +0.23(+0.58%)
Nov 30, 2020 39.84 40.26 38.97 39.13 100,951 -0.70(-1.76%)
Nov 27, 2020 40.22 40.29 39.40 39.83 89,442 +0.30(+0.75%)
Nov 25, 2020 39.47 39.64 38.96 39.53 59,438 +0.03(+0.07%)
Nov 24, 2020 39.14 39.78 38.90 39.51 129,694 +0.75(+1.95%)
Nov 23, 2020 39.34 39.34 38.59 38.75 79,407 +0.19(+0.50%)
Nov 20, 2020 38.57 38.74 38.05 38.56 87,731 -0.14(-0.36%)
Nov 19, 2020 38.71 38.98 38.34 38.70 87,176 -0.42(-1.08%)
Nov 18, 2020 39.81 39.85 38.98 39.12 50,752 -0.68(-1.72%)
Nov 17, 2020 39.53 40.01 39.15 39.80 78,618 +0.18(+0.46%)
Nov 16, 2020 38.93 39.62 38.52 39.62 134,220 +1.24(+3.24%)
Nov 13, 2020 37.91 38.50 37.91 38.38 52,478 +0.48(+1.27%)
Nov 12, 2020 38.55 38.84 37.50 37.89 101,368 -0.41(-1.06%)
Nov 11, 2020 38.89 39.26 38.15 38.30 125,171 +0.03(+0.07%)
Nov 10, 2020 37.76 38.88 37.65 38.27 95,221 +0.81(+2.16%)
Nov 09, 2020 38.15 39.38 37.37 37.47 163,454 +0.28(+0.76%)
Nov 06, 2020 37.20 38.02 36.86 37.18 90,912 -0.34(-0.92%)
Nov 05, 2020 37.44 38.23 36.89 37.53 137,000 +0.09(+0.23%)
Nov 04, 2020 37.73 38.07 37.16 37.44 74,129 -0.29(-0.78%)
Nov 03, 2020 37.81 38.65 37.48 37.73 111,504 +0.31(+0.83%)
Nov 02, 2020 37.59 37.92 36.85 37.42 138,592 +0.52(+1.40%)
Oct 30, 2020 35.42 37.05 35.40 36.91 657,055 +1.72(+4.90%)
Oct 29, 2020 34.85 35.33 34.55 35.18 68,528 +0.52(+1.49%)
Oct 28, 2020 34.55 34.95 34.33 34.67 91,972 +0.00(+0.00%)
Oct 27, 2020 34.68 35.09 34.32 34.67 92,326 -0.12(-0.35%)
Oct 26, 2020 35.05 35.11 34.66 34.79 49,486 -0.60(-1.70%)
Oct 23, 2020 35.69 36.01 35.15 35.39 44,817 -0.17(-0.48%)
Oct 22, 2020 35.40 36.06 35.28 35.56 59,090 +0.04(+0.12%)
Oct 21, 2020 36.84 37.20 35.49 35.52 118,858 -1.73(-4.65%)
Oct 20, 2020 37.21 37.90 36.98 37.25 52,147 +0.04(+0.12%)
Oct 19, 2020 37.17 37.90 36.97 37.21 137,371 +0.52(+1.41%)
Oct 16, 2020 37.56 37.89 36.69 36.69 177,529 -0.62(-1.66%)
Oct 15, 2020 36.17 37.47 35.84 37.31 94,379 +0.63(+1.71%)
Oct 14, 2020 36.86 36.91 36.51 36.68 42,342 +0.03(+0.09%)
Oct 13, 2020 36.65 36.83 36.22 36.65 48,386 +0.19(+0.52%)
Oct 12, 2020 35.96 36.60 35.80 36.46 77,808 +0.81(+2.27%)
Oct 09, 2020 35.65 35.93 35.36 35.65 54,222 +0.16(+0.46%)
Oct 08, 2020 35.31 35.90 35.08 35.48 88,972 +0.52(+1.48%)
Oct 07, 2020 34.88 35.21 34.62 34.97 59,249 +0.29(+0.84%)
Oct 06, 2020 34.69 35.19 34.39 34.67 41,103 -0.03(-0.07%)
Oct 05, 2020 34.75 35.18 34.46 34.70 63,219 -0.05(-0.15%)
Oct 02, 2020 34.59 35.14 34.45 34.75 59,099 -0.74(-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.