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 (%)
Feb 29, 2016 11.00 11.67 10.96 11.38 306,673 +0.43(+3.91%)
Feb 26, 2016 11.31 11.32 10.89 10.96 118,593 -0.23(-2.05%)
Feb 25, 2016 10.95 11.33 10.86 11.19 248,463 +0.26(+2.36%)
Feb 24, 2016 10.83 11.03 10.63 10.93 144,561 +0.04(+0.32%)
Feb 23, 2016 10.94 11.05 10.82 10.89 219,596 -0.09(-0.80%)
Feb 22, 2016 10.86 11.09 10.86 10.98 268,397 +0.23(+2.19%)
Feb 19, 2016 11.05 11.05 10.57 10.74 133,639 -0.16(-1.51%)
Feb 18, 2016 11.08 11.08 10.77 10.91 262,236 +0.09(+0.87%)
Feb 17, 2016 10.64 11.01 10.53 10.82 247,594 +0.19(+1.77%)
Feb 16, 2016 10.54 10.74 10.46 10.63 140,206 +0.11(+1.00%)
Feb 12, 2016 10.49 10.52 10.52 10.52 134,037 +0.04(+0.34%)
Feb 11, 2016 10.22 10.49 10.07 10.49 299,658 +0.20(+1.95%)
Feb 10, 2016 10.39 10.45 10.21 10.29 72,618 +0.01(+0.06%)
Feb 09, 2016 10.52 10.54 10.21 10.28 180,410 -0.27(-2.60%)
Feb 08, 2016 10.42 10.69 10.42 10.56 159,883 -0.25(-2.28%)
Feb 05, 2016 11.07 11.07 10.62 10.80 131,363 -0.22(-1.97%)
Feb 04, 2016 10.51 11.05 10.46 11.02 258,945 +0.61(+5.83%)
Feb 03, 2016 10.61 10.72 10.23 10.41 201,367 -0.08(-0.76%)
Feb 02, 2016 10.45 10.58 10.22 10.49 266,401 -0.07(-0.65%)
Feb 01, 2016 10.96 11.02 10.40 10.56 243,309 -0.28(-2.59%)
Jan 29, 2016 10.25 10.87 10.19 10.84 282,226 +0.69(+6.82%)
Jan 28, 2016 10.05 10.18 10.02 10.15 282,542 +0.20(+2.01%)
Jan 27, 2016 10.02 10.04 9.931 9.948 207,433 -0.03(-0.29%)
Jan 26, 2016 10.02 10.08 9.817 9.977 185,122 +0.05(+0.52%)
Jan 25, 2016 9.576 10.22 9.576 9.926 857,304 +0.59(+6.32%)
Jan 22, 2016 9.038 9.553 8.661 9.336 161,872 +0.91(+10.80%)
Jan 21, 2016 8.168 8.672 7.934 8.426 199,702 +0.36(+4.47%)
Jan 20, 2016 8.500 8.500 7.859 8.065 483,094 -0.62(-7.12%)
Jan 19, 2016 8.849 9.296 8.586 8.683 129,741 -0.16(-1.81%)
Jan 15, 2016 8.872 8.844 8.844 8.844 189,026 -0.15(-1.72%)
Jan 14, 2016 9.233 9.576 8.998 8.998 349,699 -0.29(-3.14%)
Jan 13, 2016 9.239 9.708 8.878 9.290 278,009 +0.16(+1.76%)
Jan 12, 2016 9.101 9.410 9.101 9.130 136,340 +0.05(+0.57%)
Jan 11, 2016 9.817 10.10 9.015 9.078 596,676 -0.66(-6.76%)
Jan 08, 2016 10.08 10.36 9.616 9.737 152,164 -0.32(-3.19%)
Jan 07, 2016 9.937 10.15 9.937 10.06 65,231 -0.10(-0.96%)
Jan 06, 2016 10.07 10.27 10.03 10.15 48,030 +0.07(+0.74%)
Jan 05, 2016 10.37 10.47 10.02 10.08 118,192 -0.05(-0.45%)
Jan 04, 2016 10.27 10.47 10.02 10.13 67,958 -0.26(-2.53%)
Dec 31, 2015 9.742 10.39 10.39 10.39 72,151 +0.57(+5.83%)
Dec 30, 2015 9.588 9.834 9.588 9.817 49,505 +0.15(+1.54%)
Dec 29, 2015 9.645 9.766 9.382 9.668 61,463 +0.01(+0.12%)
Dec 28, 2015 9.788 9.889 9.571 9.656 85,794 -0.13(-1.29%)
Dec 24, 2015 9.731 9.782 9.782 9.782 36,337 +0.13(+1.30%)
Dec 23, 2015 8.895 9.714 8.689 9.656 176,109 +0.70(+7.80%)
Dec 22, 2015 8.174 9.136 7.979 8.958 1,074,362 +0.79(+9.67%)
Dec 21, 2015 8.185 8.226 8.128 8.168 162,217 +0.07(+0.92%)
Dec 18, 2015 8.025 8.366 8.025 8.094 111,670 -0.03(-0.42%)
Dec 17, 2015 8.300 8.357 8.019 8.128 182,318 -0.10(-1.25%)
Dec 16, 2015 8.308 8.592 8.185 8.231 270,229 -0.03(-0.42%)
Dec 15, 2015 8.323 8.701 8.237 8.266 278,727 -0.02(-0.28%)
Dec 14, 2015 8.529 9.158 8.185 8.288 284,219 -0.21(-2.43%)
Dec 11, 2015 8.596 8.741 8.386 8.495 209,162 -0.27(-3.13%)
Dec 10, 2015 8.500 8.792 8.443 8.769 39,281 +0.24(+2.82%)
Dec 09, 2015 9.027 9.193 8.391 8.529 102,348 -0.46(-5.10%)
Dec 08, 2015 9.038 9.086 8.415 8.987 162,795 -0.26(-2.79%)
Dec 07, 2015 9.044 9.302 7.670 9.244 359,196 +0.22(+2.47%)
Dec 04, 2015 8.546 9.073 8.037 9.021 177,334 +0.50(+5.84%)
Dec 03, 2015 8.391 8.804 8.048 8.523 115,638 +0.14(+1.71%)
Dec 02, 2015 8.786 8.952 8.306 8.380 114,658 -0.43(-4.87%)
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.