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 (%)
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	2,913,309	+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%)

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.