Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.030 1.040 0.9100 0.9958 3,246,109 -0.00(-0.42%)
Dec 28, 2023 1.060 1.160 1.000 1.000 2,016,879 -0.04(-3.85%)
Dec 27, 2023 1.000 1.080 1.000 1.040 580,355 +0.05(+4.71%)
Dec 26, 2023 1.030 1.036 0.9900 0.9932 617,186 -0.00(-0.10%)
Dec 22, 2023 1.020 1.024 0.9500 0.9942 1,150,762 -0.00(-0.45%)
Dec 21, 2023 0.9400 1.010 0.9215 0.9987 998,786 +0.07(+7.01%)
Dec 20, 2023 0.9900 1.010 0.9047 0.9333 2,612,309 -0.06(-6.41%)
Dec 19, 2023 1.140 1.140 0.9500 0.9972 4,006,602 -0.08(-7.67%)
Dec 18, 2023 1.210 1.250 1.080 1.080 1,258,149 -0.17(-13.60%)
Dec 15, 2023 1.360 1.420 1.240 1.250 2,697,100 -0.03(-2.34%)
Dec 14, 2023 1.200 1.490 1.200 1.280 2,913,299 +0.08(+6.67%)
Dec 13, 2023 1.100 1.210 1.000 1.200 2,503,418 +0.13(+12.15%)
Dec 12, 2023 1.140 1.140 1.030 1.070 1,203,072 -0.07(-6.14%)
Dec 11, 2023 1.170 1.195 1.110 1.140 1,188,305 -0.05(-4.20%)
Dec 08, 2023 1.140 1.200 1.070 1.190 945,606 +0.06(+5.31%)
Dec 07, 2023 1.200 1.200 1.060 1.130 1,253,200 +0.01(+0.89%)
Dec 06, 2023 1.210 1.270 1.090 1.120 1,279,521 -0.07(-5.88%)
Dec 05, 2023 1.300 1.300 1.150 1.190 784,206 -0.05(-4.03%)
Dec 04, 2023 1.370 1.445 1.200 1.240 1,423,764 -0.10(-7.46%)
Dec 01, 2023 1.220 1.450 1.140 1.340 1,966,106 +0.12(+9.84%)
Nov 30, 2023 1.200 1.230 1.060 1.220 1,598,733 +0.04(+3.39%)
Nov 29, 2023 1.200 1.300 1.150 1.180 1,231,549 +0.02(+1.72%)
Nov 28, 2023 1.310 1.325 1.120 1.160 1,451,953 -0.18(-13.43%)
Nov 27, 2023 1.480 1.490 1.330 1.340 906,436 -0.15(-10.07%)
Nov 24, 2023 1.420 1.510 1.375 1.490 616,261 +0.06(+4.20%)
Nov 22, 2023 1.500 1.530 1.360 1.430 765,025 -0.04(-2.72%)
Nov 21, 2023 1.640 1.690 1.390 1.470 1,488,333 -0.15(-9.26%)
Nov 20, 2023 1.620 1.850 1.530 1.620 3,078,383 +0.02(+1.25%)
Nov 17, 2023 1.280 1.660 1.280 1.600 4,287,480 +0.24(+17.65%)
Nov 16, 2023 1.210 1.505 1.170 1.360 3,763,056 +0.09(+7.09%)
Nov 15, 2023 1.420 1.440 1.210 1.270 2,364,338 -0.04(-3.05%)
Nov 14, 2023 1.390 1.680 1.290 1.310 8,895,228 -0.07(-5.07%)
Nov 13, 2023 0.8800 1.680 0.8774 1.380 12,026,381 +0.46(+49.51%)
Nov 10, 2023 0.8635 0.9362 0.6060 0.9230 16,117,705 +0.07(+8.58%)
Nov 09, 2023 1.640 1.640 0.7899 0.8501 24,889,124 -2.99(-77.86%)
Nov 08, 2023 4.040 4.040 3.715 3.840 983,953 -0.26(-6.34%)
Nov 07, 2023 4.290 4.445 4.090 4.100 885,624 -0.25(-5.75%)
Nov 06, 2023 4.670 4.672 4.205 4.350 1,015,949 -0.26(-5.64%)
Nov 03, 2023 4.090 4.800 4.060 4.610 1,519,362 +0.70(+17.90%)
Nov 02, 2023 3.660 3.940 3.600 3.910 1,275,767 +0.35(+9.83%)
Nov 01, 2023 3.730 3.730 3.270 3.560 1,700,927 -0.06(-1.66%)
Oct 31, 2023 3.490 3.675 3.440 3.620 1,009,002 +0.13(+3.72%)
Oct 30, 2023 3.710 3.900 3.420 3.490 1,094,907 -0.17(-4.64%)
Oct 27, 2023 3.720 3.770 3.480 3.660 987,502 -0.06(-1.61%)
Oct 26, 2023 3.670 3.880 3.670 3.720 1,420,678 +0.00(+0.00%)
Oct 25, 2023 3.890 4.090 3.690 3.720 1,188,076 -0.18(-4.62%)
Oct 24, 2023 3.450 3.900 3.400 3.900 1,387,353 +0.65(+20.00%)
Oct 23, 2023 3.750 3.800 3.220 3.250 1,608,710 -0.59(-15.36%)
Oct 20, 2023 4.210 4.220 3.820 3.840 1,555,120 -0.34(-8.13%)
Oct 19, 2023 4.340 4.400 4.160 4.180 1,537,950 -0.18(-4.13%)
Oct 18, 2023 4.850 4.854 4.310 4.360 1,679,884 -0.62(-12.45%)
Oct 17, 2023 5.000 5.300 4.940 4.980 880,220 +0.00(+0.00%)
Oct 16, 2023 5.180 5.180 4.820 4.980 1,174,762 -0.15(-2.92%)
Oct 13, 2023 5.050 5.175 4.850 5.130 1,011,580 +0.02(+0.39%)
Oct 12, 2023 5.490 5.540 5.020 5.110 914,666 -0.40(-7.26%)
Oct 11, 2023 5.760 5.930 5.375 5.510 1,049,932 -0.21(-3.67%)
Oct 10, 2023 4.830 5.760 4.740 5.720 1,742,796 +0.98(+20.68%)
Oct 09, 2023 5.700 5.740 4.720 4.740 2,190,830 -1.05(-18.13%)
Oct 06, 2023 6.600 6.770 5.660 5.790 2,155,530 -1.10(-15.97%)
Oct 05, 2023 7.070 7.150 6.730 6.890 1,654,762 -0.23(-3.23%)
Oct 04, 2023 7.080 7.250 6.530 7.120 1,435,672 -0.18(-2.47%)
Oct 03, 2023 7.560 7.630 7.270 7.300 1,999,557 -0.40(-5.19%)
Oct 02, 2023 7.390 7.820 7.140 7.700 1,298,809 +0.23(+3.08%)
Sep 29, 2023 7.260 7.640 7.170 7.470 1,617,209 +0.33(+4.62%)
Sep 28, 2023 7.230 7.350 6.915 7.140 926,643 -0.01(-0.14%)
Sep 27, 2023 6.880 7.190 6.840 7.150 813,099 +0.34(+4.99%)
Sep 26, 2023 6.800 6.890 6.620 6.810 977,444 -0.11(-1.59%)
Sep 25, 2023 6.550 6.980 6.805 6.920 783,162 +0.32(+4.85%)
Sep 22, 2023 6.310 6.610 6.235 6.600 1,190,657 +0.24(+3.77%)
Sep 21, 2023 6.560 6.630 6.330 6.360 851,632 -0.34(-5.07%)
Sep 20, 2023 6.510 7.040 6.450 6.700 1,055,711 +0.17(+2.60%)
Sep 19, 2023 6.460 6.560 6.170 6.530 1,204,911 +0.06(+0.93%)
Sep 18, 2023 6.860 6.870 6.399 6.470 867,444 -0.40(-5.82%)
Sep 15, 2023 6.930 7.150 6.840 6.870 970,990 -0.14(-2.00%)
Sep 14, 2023 7.150 7.430 6.760 7.010 935,735 +0.05(+0.72%)
Sep 13, 2023 7.570 7.740 6.775 6.960 1,098,690 -0.76(-9.84%)
Sep 12, 2023 7.790 7.950 7.670 7.720 747,363 -0.17(-2.15%)
Sep 11, 2023 8.270 8.410 7.880 7.890 648,933 -0.39(-4.71%)
Sep 08, 2023 8.300 8.380 7.950 8.280 872,390 -0.01(-0.12%)
Sep 07, 2023 8.180 8.370 8.050 8.290 673,133 -0.01(-0.12%)
Sep 06, 2023 8.270 8.380 8.075 8.300 938,564 -0.01(-0.12%)
Sep 05, 2023 8.970 9.010 8.300 8.310 786,656 -0.78(-8.58%)
Sep 01, 2023 9.320 9.600 8.810 9.090 1,101,196 -0.11(-1.20%)
Aug 31, 2023 10.36 10.48 9.200 9.200 933,725 -1.13(-10.94%)
Aug 30, 2023 9.900 10.35 9.820 10.33 846,630 +0.41(+4.13%)
Aug 29, 2023 9.670 9.990 9.380 9.920 1,069,785 +0.28(+2.90%)
Aug 28, 2023 9.860 10.11 9.600 9.640 661,664 -0.14(-1.43%)
Aug 25, 2023 10.27 10.37 9.655 9.780 838,981 -0.43(-4.21%)
Aug 24, 2023 10.55 10.55 10.05 10.21 797,562 -0.39(-3.68%)
Aug 23, 2023 10.61 10.82 10.34 10.60 714,384 -0.02(-0.19%)
Aug 22, 2023 10.73 10.84 10.46 10.62 568,402 -0.10(-0.93%)
Aug 21, 2023 10.91 10.97 10.53 10.72 831,841 -0.14(-1.29%)
Aug 18, 2023 10.02 10.87 10.01 10.86 683,076 +0.69(+6.78%)
Aug 17, 2023 10.81 10.90 10.09 10.17 639,813 -0.61(-5.66%)
Aug 16, 2023 10.77 11.11 10.66 10.78 606,250 -0.06(-0.55%)
Aug 15, 2023 10.74 10.99 10.37 10.84 640,499 -0.08(-0.73%)
Aug 14, 2023 11.56 11.70 10.85 10.92 676,853 -0.93(-7.85%)
Aug 11, 2023 11.80 11.99 11.61 11.85 460,129 +0.01(+0.08%)
Aug 10, 2023 12.01 12.29 11.71 11.84 667,513 -0.16(-1.33%)
Aug 09, 2023 12.01 12.14 11.77 12.00 801,167 -0.13(-1.07%)
Aug 08, 2023 11.62 12.18 11.25 12.13 1,117,227 +0.15(+1.25%)
Aug 07, 2023 12.30 12.40 11.80 11.98 1,221,120 -0.27(-2.20%)
Aug 04, 2023 13.37 13.77 12.15 12.25 1,311,355 -0.87(-6.63%)
Aug 03, 2023 13.09 13.93 12.94 13.12 1,296,046 +0.22(+1.71%)
Aug 02, 2023 13.20 13.32 12.32 12.90 1,057,553 -0.70(-5.15%)
Aug 01, 2023 13.80 14.17 13.37 13.60 832,163 +0.13(+0.97%)
Jul 31, 2023 13.37 13.65 13.19 13.47 930,894 +0.27(+2.05%)
Jul 28, 2023 12.79 13.30 12.75 13.20 479,728 +0.53(+4.18%)
Jul 27, 2023 13.47 13.48 12.63 12.67 769,306 -0.79(-5.87%)
Jul 26, 2023 12.45 13.55 12.34 13.46 947,135 +0.95(+7.59%)
Jul 25, 2023 12.62 12.90 12.40 12.51 732,949 -0.16(-1.26%)
Jul 24, 2023 12.09 12.76 12.03 12.67 981,885 +0.56(+4.62%)
Jul 21, 2023 12.31 12.41 11.81 12.11 933,488 -0.01(-0.08%)
Jul 20, 2023 12.51 12.68 11.98 12.12 827,702 -0.42(-3.35%)
Jul 19, 2023 12.86 13.02 12.46 12.54 757,361 -0.02(-0.16%)
Jul 18, 2023 13.05 13.54 12.55 12.56 756,797 -0.37(-2.86%)
Jul 17, 2023 12.70 13.20 12.55 12.93 962,972 +0.26(+2.05%)
Jul 14, 2023 13.44 13.53 12.54 12.67 778,147 -0.66(-4.95%)
Jul 13, 2023 12.55 13.33 12.33 13.33 740,105 +0.87(+6.98%)
Jul 12, 2023 12.97 13.04 12.37 12.46 930,246 -0.18(-1.42%)
Jul 11, 2023 12.44 12.80 12.25 12.64 592,809 +0.27(+2.18%)
Jul 10, 2023 12.09 12.50 11.72 12.37 880,496 +0.36(+3.00%)
Jul 07, 2023 11.80 12.99 11.80 12.01 2,030,452 +0.17(+1.44%)
Jul 06, 2023 11.94 11.98 11.50 11.84 1,089,761 -0.27(-2.23%)
Jul 05, 2023 11.64 12.13 11.34 12.11 1,087,392 +0.29(+2.45%)
Jul 03, 2023 11.03 11.88 10.97 11.82 651,091 +0.97(+8.94%)
Jun 30, 2023 11.25 11.29 10.54 10.85 1,488,684 -0.39(-3.47%)
Jun 29, 2023 10.62 11.45 10.62 11.24 934,561 +0.75(+7.15%)
Jun 28, 2023 10.68 10.68 10.25 10.49 792,338 -0.09(-0.85%)
Jun 27, 2023 10.76 10.89 10.52 10.58 612,935 -0.16(-1.49%)
Jun 26, 2023 10.47 10.96 10.47 10.74 692,291 +0.16(+1.51%)
Jun 23, 2023 10.73 11.02 10.49 10.58 4,429,404 -0.38(-3.47%)
Jun 22, 2023 11.46 11.46 10.61 10.96 856,888 -0.58(-5.03%)
Jun 21, 2023 11.64 11.88 11.36 11.54 814,284 -0.23(-1.95%)
Jun 20, 2023 11.82 11.83 11.35 11.77 677,305 -0.11(-0.93%)
Jun 16, 2023 12.36 12.73 11.68 11.88 3,146,964 -0.18(-1.49%)
Jun 15, 2023 11.10 12.07 11.03 12.06 1,194,383 +0.84(+7.49%)
Jun 14, 2023 11.90 12.03 11.07 11.22 1,218,765 -0.41(-3.53%)
Jun 13, 2023 11.02 11.85 10.94 11.63 1,201,035 +0.92(+8.59%)
Jun 12, 2023 10.63 10.80 10.02 10.71 1,032,324 +0.03(+0.28%)
Jun 09, 2023 11.28 11.51 10.61 10.68 1,212,265 -0.78(-6.81%)
Jun 08, 2023 10.70 11.54 10.40 11.46 2,256,817 +0.78(+7.30%)
Jun 07, 2023 10.24 10.99 10.15 10.68 1,919,449 +0.52(+5.12%)
Jun 06, 2023 9.290 10.21 9.290 10.16 990,142 +0.76(+8.09%)
Jun 05, 2023 9.850 10.04 9.170 9.400 1,633,653 -0.36(-3.69%)
Jun 02, 2023 9.110 9.760 9.060 9.760 1,462,754 +0.93(+10.53%)
Jun 01, 2023 8.720 8.990 8.270 8.830 1,253,482 +0.05(+0.57%)
May 31, 2023 8.760 9.040 8.600 8.780 1,373,980 +0.02(+0.23%)
May 30, 2023 9.630 9.710 8.750 8.760 1,855,353 +0.22(+2.58%)
May 26, 2023 8.480 8.650 8.185 8.540 1,218,440 +0.17(+2.03%)
May 25, 2023 8.700 8.860 8.000 8.370 1,414,892 -0.38(-4.34%)
May 24, 2023 9.350 9.390 8.610 8.750 829,360 -0.70(-7.41%)
May 23, 2023 8.690 9.720 8.650 9.450 1,981,897 +0.78(+9.00%)
May 22, 2023 8.350 8.770 8.230 8.670 1,100,899 +0.28(+3.34%)
May 19, 2023 8.560 8.865 8.310 8.390 1,281,056 -0.11(-1.29%)
May 18, 2023 8.510 8.685 8.270 8.500 1,264,560 -0.18(-2.07%)
May 17, 2023 8.110 8.940 8.110 8.680 1,482,158 +0.67(+8.36%)
May 16, 2023 8.220 8.225 7.850 8.010 1,512,490 -0.28(-3.38%)
May 15, 2023 8.420 8.450 8.060 8.290 1,554,581 -0.15(-1.78%)
May 12, 2023 8.660 8.820 8.280 8.440 1,721,856 -0.25(-2.88%)
May 11, 2023 9.200 9.330 8.670 8.690 2,052,500 -0.77(-8.14%)
May 10, 2023 9.120 9.870 8.830 9.460 2,384,130 +0.44(+4.88%)
May 09, 2023 8.830 9.060 8.180 9.020 3,390,940 +0.06(+0.67%)
May 08, 2023 9.460 11.13 8.940 8.960 6,127,950 -0.05(-0.55%)
May 05, 2023 7.140 9.250 7.100 9.010 9,284,902 +2.00(+28.53%)
May 04, 2023 8.700 9.450 6.690 7.010 15,622,415 -14.34(-67.17%)
May 03, 2023 21.23 21.66 20.72 21.35 947,766 +0.50(+2.40%)
May 02, 2023 21.55 21.55 20.31 20.85 1,095,784 -0.76(-3.52%)
May 01, 2023 21.33 21.77 20.65 21.61 1,100,675 +0.11(+0.51%)
Apr 28, 2023 21.25 21.81 20.63 21.50 744,248 +0.15(+0.70%)
Apr 27, 2023 21.50 22.25 21.26 21.35 928,897 -0.15(-0.70%)
Apr 26, 2023 21.75 22.21 21.45 21.50 722,668 -0.29(-1.33%)
Apr 25, 2023 22.22 22.23 21.25 21.79 736,148 -0.56(-2.51%)
Apr 24, 2023 22.29 22.50 22.09 22.35 422,161 +0.13(+0.59%)
Apr 21, 2023 22.64 22.71 22.22 22.22 751,132 -0.50(-2.20%)
Apr 20, 2023 23.15 23.57 22.29 22.72 624,948 -0.62(-2.66%)
Apr 19, 2023 22.25 23.45 22.02 23.34 1,156,501 +0.60(+2.64%)
Apr 18, 2023 23.53 23.54 22.47 22.74 868,756 -0.68(-2.90%)
Apr 17, 2023 23.35 23.63 23.02 23.42 689,458 -0.02(-0.09%)
Apr 14, 2023 23.87 24.02 23.01 23.44 895,706 -0.42(-1.76%)
Apr 13, 2023 23.82 24.51 23.51 23.86 770,117 +0.10(+0.42%)
Apr 12, 2023 25.20 25.47 23.66 23.76 937,842 -1.14(-4.58%)
Apr 11, 2023 24.46 25.30 24.37 24.90 582,144 +0.39(+1.59%)
Apr 10, 2023 24.68 25.00 23.80 24.51 593,838 -0.52(-2.08%)
Apr 06, 2023 25.19 25.24 23.83 25.03 1,297,169 -0.36(-1.42%)
Apr 05, 2023 26.01 26.44 25.00 25.39 1,217,832 -0.96(-3.64%)
Apr 04, 2023 27.71 27.85 25.45 26.35 1,280,300 -1.34(-4.84%)
Apr 03, 2023 29.01 29.46 27.14 27.69 1,095,954 -1.19(-4.12%)
Mar 31, 2023 27.37 28.93 27.02 28.88 1,420,435 +1.79(+6.61%)
Mar 30, 2023 27.76 28.00 26.81 27.09 1,149,044 -0.36(-1.31%)
Mar 29, 2023 28.70 28.97 27.18 27.45 835,684 -0.92(-3.24%)
Mar 28, 2023 28.60 28.86 28.25 28.37 617,540 -0.10(-0.35%)
Mar 27, 2023 27.75 28.61 27.73 28.47 861,626 +1.11(+4.06%)
Mar 24, 2023 26.77 27.50 26.34 27.36 604,779 -0.08(-0.29%)
Mar 23, 2023 28.63 29.34 27.04 27.44 601,779 -0.83(-2.94%)
Mar 22, 2023 29.53 30.08 28.11 28.27 704,520 -1.23(-4.17%)
Mar 21, 2023 29.41 30.50 29.18 29.50 645,250 +0.58(+2.01%)
Mar 20, 2023 29.74 30.30 28.49 28.92 684,681 -1.20(-3.98%)
Mar 17, 2023 30.95 30.95 29.09 30.12 1,516,635 -0.88(-2.84%)
Mar 16, 2023 30.19 31.55 29.75 31.00 748,812 +0.58(+1.91%)
Mar 15, 2023 30.00 30.96 29.32 30.42 715,382 -0.75(-2.41%)
Mar 14, 2023 32.57 33.18 30.56 31.17 788,099 -0.74(-2.32%)
Mar 13, 2023 31.64 33.39 31.23 31.91 813,722 -0.42(-1.30%)
Mar 10, 2023 33.81 33.90 31.27 32.33 1,272,922 -1.64(-4.83%)
Mar 09, 2023 34.37 34.75 33.58 33.97 1,039,530 -0.45(-1.31%)
Mar 08, 2023 36.35 36.78 34.23 34.42 1,051,116 -2.08(-5.70%)
Mar 07, 2023 37.55 37.98 36.49 36.50 532,857 -1.18(-3.13%)
Mar 06, 2023 39.49 39.81 37.49 37.68 822,902 -1.59(-4.05%)
Mar 03, 2023 36.75 39.27 36.00 39.27 834,814 +2.42(+6.57%)
Mar 02, 2023 37.81 38.60 35.83 36.85 2,140,939 -0.86(-2.28%)
Mar 01, 2023 42.05 42.05 37.50 37.71 2,495,035 -5.85(-13.43%)
Feb 28, 2023 43.01 43.95 42.42 43.56 517,150 +0.95(+2.23%)
Feb 27, 2023 42.75 43.22 42.11 42.61 481,695 +0.21(+0.50%)
Feb 24, 2023 42.78 43.15 41.52 42.40 466,586 -0.72(-1.67%)
Feb 23, 2023 43.57 43.97 42.30 43.12 277,649 -0.02(-0.05%)
Feb 22, 2023 42.04 43.51 41.76 43.14 421,870 +1.08(+2.57%)
Feb 21, 2023 44.00 44.50 41.33 42.06 623,635 -2.41(-5.42%)
Feb 17, 2023 44.56 44.96 43.88 44.47 276,317 -0.45(-0.99%)
Feb 16, 2023 45.48 46.15 44.89 44.91 306,448 -1.00(-2.18%)
Feb 15, 2023 45.70 45.91 44.53 45.91 293,672 +0.07(+0.15%)
Feb 14, 2023 45.85 46.17 44.98 45.85 242,928 +0.00(+0.00%)
Feb 13, 2023 45.13 45.85 44.55 45.85 248,734 +0.72(+1.59%)
Feb 10, 2023 44.70 45.22 44.32 45.13 333,109 +0.25(+0.55%)
Feb 09, 2023 45.53 46.55 44.80 44.89 275,414 +0.13(+0.28%)
Feb 08, 2023 47.06 47.11 44.76 44.76 374,242 -2.12(-4.52%)
Feb 07, 2023 47.23 47.59 45.25 46.88 400,868 -0.27(-0.58%)
Feb 06, 2023 46.81 47.72 46.25 47.15 492,247 +0.41(+0.88%)
Feb 03, 2023 45.28 47.47 45.09 46.74 415,086 +1.49(+3.29%)
Feb 02, 2023 44.36 45.37 44.14 45.25 627,927 +1.03(+2.33%)
Feb 01, 2023 43.39 44.61 42.79 44.22 669,191 -0.36(-0.81%)
Jan 31, 2023 44.05 45.01 43.97 44.58 846,933 +0.64(+1.45%)
Jan 30, 2023 44.84 44.97 43.76 43.94 487,151 -1.19(-2.63%)
Jan 27, 2023 44.54 45.81 44.49 45.13 298,468 +0.45(+1.01%)
Jan 26, 2023 46.21 46.21 44.38 44.68 371,044 -1.01(-2.21%)
Jan 25, 2023 45.09 46.67 43.98 45.69 323,072 +0.24(+0.52%)
Jan 24, 2023 45.57 45.88 44.33 45.45 270,508 +0.40(+0.89%)
Jan 23, 2023 45.96 46.23 44.91 45.05 336,822 -0.48(-1.06%)
Jan 20, 2023 43.42 45.54 43.14 45.53 477,060 +2.12(+4.88%)
Jan 19, 2023 46.94 47.55 42.74 43.42 1,020,935 -3.91(-8.26%)
Jan 18, 2023 49.91 50.97 47.08 47.33 530,979 -1.88(-3.82%)
Jan 17, 2023 50.12 50.47 49.03 49.21 563,420 -0.92(-1.84%)
Jan 13, 2023 49.54 50.56 48.84 50.13 344,429 +0.39(+0.79%)
Jan 12, 2023 47.05 49.83 46.81 49.74 641,669 +3.05(+6.53%)
Jan 11, 2023 45.35 46.72 45.27 46.69 413,977 +1.36(+3.01%)
Jan 10, 2023 45.60 46.13 44.35 45.33 464,512 -0.55(-1.20%)
Jan 09, 2023 46.95 47.39 45.88 45.88 562,978 -0.75(-1.60%)
Jan 06, 2023 46.02 47.66 44.35 46.62 602,153 +0.90(+1.97%)
Jan 05, 2023 48.52 48.79 45.64 45.72 602,413 -2.97(-6.10%)
Jan 04, 2023 47.35 48.89 47.31 48.69 399,837 +1.29(+2.73%)
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.