Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviva Partners LP (NY: EVA )

0.4069 -0.0004 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2016 12.86 12.95 12.72 12.75 56,742 -0.09(-0.73%)
Mar 30, 2016 12.95 12.96 12.77 12.85 118,893 -0.04(-0.27%)
Mar 29, 2016 12.79 13.00 12.56 12.88 168,676 +0.03(+0.23%)
Mar 28, 2016 12.71 12.88 12.45 12.85 111,370 +0.23(+1.86%)
Mar 24, 2016 12.13 12.62 12.62 12.62 318,318 +0.09(+0.75%)
Mar 23, 2016 12.51 12.71 12.37 12.52 105,092 -0.08(-0.61%)
Mar 22, 2016 12.83 12.89 12.55 12.60 203,265 -0.23(-1.83%)
Mar 21, 2016 12.59 12.84 12.36 12.84 170,565 +0.14(+1.06%)
Mar 18, 2016 12.68 12.71 12.18 12.70 515,350 +0.11(+0.89%)
Mar 17, 2016 12.44 12.62 12.38 12.59 104,632 +0.25(+2.05%)
Mar 16, 2016 12.10 12.41 11.76 12.34 270,941 +0.30(+2.49%)
Mar 15, 2016 11.41 12.08 10.96 12.04 420,518 +0.28(+2.35%)
Mar 14, 2016 12.89 12.89 11.52 11.76 594,519 -1.13(-8.75%)
Mar 11, 2016 12.38 13.27 12.38 12.89 337,989 +0.50(+4.08%)
Mar 10, 2016 11.74 12.47 11.67 12.38 214,218 +0.81(+7.00%)
Mar 09, 2016 11.55 12.44 11.23 11.57 335,393 -0.02(-0.20%)
Mar 08, 2016 12.27 12.27 11.06 11.60 288,494 -0.82(-6.57%)
Mar 07, 2016 11.91 12.48 11.83 12.41 230,909 +0.45(+3.78%)
Mar 04, 2016 12.32 12.56 11.63 11.96 401,659 -0.36(-2.91%)
Mar 03, 2016 11.68 12.32 11.60 12.32 472,904 +0.67(+5.75%)
Mar 02, 2016 11.53 11.67 11.48 11.65 175,277 +0.12(+1.02%)
Mar 01, 2016 11.58 11.68 11.33 11.53 390,155 +0.15(+1.29%)
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%)
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.