Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.69 22.96 21.71 21.77 148,202 -0.91(-4.02%)
Mar 30, 2020 20.85 22.85 20.05 22.68 233,090 +1.29(+6.02%)
Mar 27, 2020 21.21 21.79 20.41 21.39 144,237 -0.19(-0.87%)
Mar 26, 2020 20.28 21.75 20.04 21.58 219,433 +0.98(+4.75%)
Mar 25, 2020 20.37 21.60 18.83 20.60 144,510 +0.77(+3.86%)
Mar 24, 2020 19.14 20.65 19.14 19.84 185,726 +1.32(+7.13%)
Mar 23, 2020 20.54 20.79 17.47 18.52 553,016 -2.84(-13.31%)
Mar 20, 2020 19.10 22.24 19.10 21.36 394,168 +2.56(+13.60%)
Mar 19, 2020 18.52 20.23 17.11 18.80 392,644 +0.26(+1.41%)
Mar 18, 2020 20.37 20.76 16.81 18.54 391,658 -2.22(-10.68%)
Mar 17, 2020 21.61 21.68 20.37 20.76 211,712 -0.65(-3.04%)
Mar 16, 2020 23.22 23.22 21.20 21.41 261,595 -3.16(-12.86%)
Mar 13, 2020 23.63 25.04 23.19 24.57 307,502 +1.02(+4.32%)
Mar 12, 2020 24.15 24.32 19.30 23.55 579,808 -2.04(-7.96%)
Mar 11, 2020 25.60 25.68 25.16 25.59 227,770 -0.33(-1.26%)
Mar 10, 2020 25.86 26.19 24.91 25.91 234,356 +0.66(+2.61%)
Mar 09, 2020 23.62 26.62 23.62 25.25 322,299 -3.07(-10.84%)
Mar 06, 2020 29.40 29.57 28.06 28.32 199,355 -1.80(-5.98%)
Mar 05, 2020 30.27 30.42 29.59 30.12 50,661 -0.59(-1.94%)
Mar 04, 2020 30.14 30.74 30.09 30.72 73,328 +0.74(+2.47%)
Mar 03, 2020 30.48 30.48 29.88 29.98 153,192 -0.50(-1.66%)
Mar 02, 2020 30.31 30.61 29.31 30.48 169,963 -0.37(-1.19%)
Feb 28, 2020 28.57 30.85 27.45 30.85 268,343 +1.69(+5.78%)
Feb 27, 2020 29.00 29.48 24.51 29.16 454,238 -0.65(-2.19%)
Feb 26, 2020 29.85 30.26 29.75 29.82 127,153 -0.24(-0.81%)
Feb 25, 2020 31.05 31.05 30.06 30.06 190,349 -0.78(-2.54%)
Feb 24, 2020 30.92 31.08 30.56 30.84 76,912 -0.55(-1.74%)
Feb 21, 2020 31.44 31.44 30.96 31.39 65,674 -0.05(-0.16%)
Feb 20, 2020 31.42 31.52 31.30 31.44 85,554 +0.09(+0.29%)
Feb 19, 2020 31.22 31.53 31.15 31.35 51,203 +0.02(+0.08%)
Feb 18, 2020 31.28 31.55 31.16 31.32 64,748 +0.09(+0.29%)
Feb 14, 2020 31.20 31.36 31.20 31.23 261,224 +0.02(+0.05%)
Feb 13, 2020 30.67 31.23 30.67 31.22 296,103 -0.00(-0.01%)
Feb 12, 2020 30.82 31.46 30.68 31.22 91,010 +0.48(+1.56%)
Feb 11, 2020 30.56 30.74 30.44 30.74 82,526 +0.24(+0.79%)
Feb 10, 2020 30.53 30.71 30.50 30.50 69,086 -0.03(-0.10%)
Feb 07, 2020 30.74 30.75 30.45 30.53 40,473 -0.24(-0.78%)
Feb 06, 2020 30.77 30.91 30.68 30.77 40,505 -0.02(-0.08%)
Feb 05, 2020 30.74 30.92 30.70 30.80 58,006 +0.19(+0.63%)
Feb 04, 2020 30.78 31.02 30.59 30.60 153,473 -0.10(-0.31%)
Feb 03, 2020 30.55 30.94 30.51 30.70 68,364 +0.19(+0.63%)
Jan 31, 2020 30.28 30.65 30.13 30.51 79,072 +0.17(+0.55%)
Jan 30, 2020 30.34 30.53 30.11 30.34 226,856 -0.07(-0.24%)
Jan 29, 2020 30.42 30.65 30.30 30.41 33,624 +0.07(+0.24%)
Jan 28, 2020 30.06 30.37 30.06 30.34 52,847 +0.23(+0.77%)
Jan 27, 2020 30.06 30.23 29.82 30.11 67,473 -0.06(-0.21%)
Jan 24, 2020 30.03 30.23 30.03 30.17 43,971 +0.09(+0.29%)
Jan 23, 2020 30.13 30.25 30.02 30.08 41,131 -0.15(-0.50%)
Jan 22, 2020 30.11 30.34 30.11 30.24 39,009 +0.11(+0.37%)
Jan 21, 2020 30.15 30.23 29.96 30.12 69,935 +0.18(+0.59%)
Jan 17, 2020 29.89 30.11 29.75 29.95 93,438 +0.08(+0.27%)
Jan 16, 2020 30.06 30.09 29.70 29.87 84,617 -0.01(-0.03%)
Jan 15, 2020 30.07 30.13 29.83 29.88 46,644 -0.02(-0.08%)
Jan 14, 2020 30.48 30.49 29.90 29.90 84,685 -0.39(-1.30%)
Jan 13, 2020 30.30 30.39 30.02 30.29 85,843 +0.43(+1.45%)
Jan 10, 2020 29.84 30.01 29.82 29.86 40,598 -0.01(-0.03%)
Jan 09, 2020 29.81 30.32 29.76 29.87 77,141 -0.06(-0.21%)
Jan 08, 2020 30.78 30.86 29.37 29.93 191,632 -0.86(-2.81%)
Jan 07, 2020 30.82 30.94 30.74 30.80 89,233 -0.06(-0.21%)
Jan 06, 2020 30.90 31.04 30.68 30.86 106,847 -0.04(-0.13%)
Jan 03, 2020 30.51 30.92 30.42 30.90 115,923 +0.45(+1.47%)
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.