Skip to main content

Enviva Partners LP (NY: EVA )

0.4355 +0.0152 (+3.62%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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 1,020,956 -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%)
Jan 03, 2023 51.64 51.64 46.63 47.40 847,672 -4.53(-8.72%)
Dec 30, 2022 50.77 52.24 50.32 51.92 408,314 +0.57(+1.11%)
Dec 29, 2022 49.28 51.36 49.12 51.36 322,494 +2.08(+4.22%)
Dec 28, 2022 51.37 51.37 48.77 49.28 405,522 -2.26(-4.39%)
Dec 27, 2022 51.78 52.02 50.66 51.54 267,150 -0.44(-0.85%)
Dec 23, 2022 51.65 52.15 50.94 51.98 236,259 -0.09(-0.17%)
Dec 22, 2022 53.41 53.73 50.05 52.07 405,041 -2.05(-3.79%)
Dec 21, 2022 52.71 54.19 52.33 54.12 300,037 +2.04(+3.91%)
Dec 20, 2022 50.96 52.43 50.57 52.08 280,058 +0.89(+1.74%)
Dec 19, 2022 52.75 53.09 50.89 51.19 356,576 -1.34(-2.56%)
Dec 16, 2022 54.43 54.69 52.53 52.53 584,052 -2.77(-5.02%)
Dec 15, 2022 55.45 55.73 54.04 55.31 267,099 -0.78(-1.40%)
Dec 14, 2022 57.64 58.06 55.73 56.09 193,515 -1.63(-2.82%)
Dec 13, 2022 58.81 60.40 57.42 57.72 270,520 +0.45(+0.79%)
Dec 12, 2022 55.72 57.34 55.67 57.27 279,864 +1.67(+3.00%)
Dec 09, 2022 54.58 56.96 53.93 55.60 251,834 +0.83(+1.52%)
Dec 08, 2022 54.73 56.33 54.41 54.77 341,103 +0.72(+1.32%)
Dec 07, 2022 54.15 55.59 53.26 54.05 323,801 -0.29(-0.54%)
Dec 06, 2022 57.59 58.41 53.80 54.34 385,686 -3.28(-5.70%)
Dec 05, 2022 58.81 58.81 56.83 57.63 289,415 -0.55(-0.94%)
Dec 02, 2022 55.65 58.57 55.29 58.18 365,055 +2.06(+3.67%)
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.