Indicators

Enviva Partners LP (NY: EVA )

0.5690 +0.0408 (+7.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.4200	0.4482	0.3900	0.3997	2,187,202	-0.01(-1.31%)
Feb 28, 2024	0.3999	0.5000	0.3837	0.4050	3,611,708	+0.02(+3.93%)
Feb 27, 2024	0.3166	0.4000	0.3166	0.3897	2,464,100	+0.07(+22.97%)
Feb 26, 2024	0.3300	0.3450	0.3070	0.3169	1,127,003	+0.01(+2.23%)
Feb 23, 2024	0.3240	0.3385	0.3100	0.3100	1,163,390	-0.01(-3.85%)
Feb 22, 2024	0.3293	0.3440	0.3100	0.3224	1,164,826	-0.00(-0.62%)
Feb 21, 2024	0.3400	0.3500	0.3000	0.3244	2,097,299	-0.05(-12.87%)
Feb 20, 2024	0.3813	0.4700	0.3401	0.3723	9,329,311	+0.05(+13.85%)
Feb 16, 2024	0.3600	0.3624	0.3250	0.3270	3,150,273	-0.04(-11.62%)
Feb 15, 2024	0.3116	0.3888	0.2750	0.3700	5,826,207	+0.08(+27.15%)
Feb 14, 2024	0.3400	0.3451	0.2535	0.2910	8,747,996	-0.15(-34.69%)
Feb 13, 2024	0.5501	0.6731	0.4000	0.4456	6,651,620	-0.11(-19.48%)
Feb 12, 2024	0.5325	0.5588	0.5178	0.5534	1,427,173	+0.03(+5.47%)
Feb 09, 2024	0.5880	0.5880	0.5103	0.5247	980,369	-0.00(-0.78%)
Feb 08, 2024	0.5392	0.5995	0.5000	0.5288	2,231,042	+0.01(+2.48%)
Feb 07, 2024	0.4454	0.5192	0.4418	0.5160	1,521,520	+0.07(+15.85%)
Feb 06, 2024	0.4100	0.4918	0.4100	0.4454	2,641,520	+0.04(+10.25%)
Feb 05, 2024	0.4200	0.4300	0.3876	0.4040	1,459,904	-0.03(-6.05%)
Feb 02, 2024	0.4200	0.4460	0.3833	0.4300	1,415,502	+0.02(+4.55%)

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.