Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.