Skip to main content

Enviva Partners LP (NY: EVA )

0.4203 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.97 18.97 18.97 0 +0.38(+2.05%)
Mar 28, 2018 18.59 18.65 18.41 18.59 48,691 -0.03(-0.19%)
Mar 27, 2018 18.72 18.79 18.55 18.62 63,882 -0.07(-0.37%)
Mar 26, 2018 18.03 18.83 18.01 18.69 140,552 +0.93(+5.26%)
Mar 23, 2018 17.96 18.14 17.72 17.75 120,660 -0.31(-1.72%)
Mar 22, 2018 17.89 18.24 17.58 18.07 190,256 +0.00(+0.00%)
Mar 21, 2018 17.72 18.20 17.31 18.07 257,913 +0.31(+1.75%)
Mar 20, 2018 17.93 18.07 17.58 17.75 85,755 -0.21(-1.16%)
Mar 19, 2018 17.37 18.10 17.37 17.96 152,249 +0.59(+3.39%)
Mar 16, 2018 18.20 18.38 17.37 17.37 258,752 -0.83(-4.56%)
Mar 15, 2018 18.07 18.20 17.41 18.20 169,924 +0.17(+0.96%)
Mar 14, 2018 18.14 18.24 17.96 18.03 55,471 -0.07(-0.38%)
Mar 13, 2018 18.38 18.38 18.03 18.10 48,636 -0.14(-0.76%)
Mar 12, 2018 18.20 18.48 18.05 18.24 97,665 -0.07(-0.38%)
Mar 09, 2018 18.27 18.38 18.18 18.31 50,264 +0.00(+0.00%)
Mar 08, 2018 18.55 18.65 18.20 18.31 62,381 -0.21(-1.12%)
Mar 07, 2018 18.52 18.52 30,270 +0.24(+1.33%)
Mar 06, 2018 18.38 18.45 18.26 18.27 46,878 -0.14(-0.75%)
Mar 05, 2018 18.65 18.69 18.41 18.41 52,857 -0.24(-1.30%)
Mar 02, 2018 18.41 18.65 18.38 18.65 42,934 +0.24(+1.32%)
Mar 01, 2018 18.52 19.00 18.38 18.41 65,361 -0.14(-0.75%)
Feb 28, 2018 18.79 18.86 18.55 18.55 69,325 +0.00(+0.00%)
Feb 27, 2018 18.76 18.83 18.55 18.55 46,431 -0.21(-1.11%)
Feb 26, 2018 18.65 18.86 18.60 18.76 78,707 +0.14(+0.74%)
Feb 23, 2018 18.83 18.83 18.55 18.62 60,829 -0.07(-0.37%)
Feb 22, 2018 18.79 19.00 18.24 18.69 92,632 -0.10(-0.55%)
Feb 21, 2018 18.65 19.04 18.65 18.79 55,830 +0.45(+2.45%)
Feb 20, 2018 19.00 19.14 18.34 18.34 71,033 -0.83(-4.33%)
Feb 16, 2018 19.17 19.17 19.17 0 +0.17(+0.91%)
Feb 15, 2018 19.21 19.24 18.97 19.00 56,775 -0.21(-1.08%)
Feb 14, 2018 18.79 19.24 18.72 19.21 63,445 +0.29(+1.54%)
Feb 13, 2018 18.78 18.99 18.73 18.92 47,505 +0.10(+0.54%)
Feb 12, 2018 18.68 18.95 18.65 18.82 64,630 +0.37(+2.02%)
Feb 09, 2018 18.41 18.61 18.39 18.44 98,074 -0.03(-0.18%)
Feb 08, 2018 18.55 18.65 18.17 18.48 79,244 -0.14(-0.73%)
Feb 07, 2018 18.85 18.85 18.61 18.61 79,523 -0.20(-1.08%)
Feb 06, 2018 18.27 18.92 18.11 18.82 105,721 +0.34(+1.83%)
Feb 05, 2018 18.88 18.95 18.34 18.48 120,345 -0.61(-3.19%)
Feb 02, 2018 19.29 19.29 18.82 19.09 88,750 -0.27(-1.40%)
Feb 01, 2018 19.39 19.53 19.12 19.36 42,537 -0.03(-0.17%)
Jan 31, 2018 19.15 19.49 18.95 19.39 41,442 +0.30(+1.60%)
Jan 30, 2018 18.82 19.22 18.71 19.09 58,879 +0.10(+0.54%)
Jan 29, 2018 19.49 19.63 18.95 18.99 89,902 -0.51(-2.60%)
Jan 26, 2018 19.53 19.59 19.34 19.49 58,459 -0.03(-0.17%)
Jan 25, 2018 19.70 19.80 19.49 19.53 32,511 -0.07(-0.35%)
Jan 24, 2018 19.39 19.66 19.32 19.59 44,271 +0.10(+0.52%)
Jan 23, 2018 19.32 19.56 19.32 19.49 47,598 +0.03(+0.17%)
Jan 22, 2018 19.53 19.53 19.32 19.46 58,190 +0.10(+0.52%)
Jan 19, 2018 19.09 19.43 19.09 19.36 44,624 +0.27(+1.42%)
Jan 18, 2018 19.19 19.29 19.05 19.09 44,813 -0.20(-1.05%)
Jan 17, 2018 19.36 19.39 19.12 19.29 74,735 -0.07(-0.35%)
Jan 16, 2018 19.22 19.37 19.12 19.36 116,979 +0.03(+0.17%)
Jan 12, 2018 19.32 19.32 19.32 0 -0.03(-0.17%)
Jan 11, 2018 19.56 19.56 19.09 19.36 73,204 -0.07(-0.35%)
Jan 10, 2018 19.80 19.80 19.22 19.43 87,300 -0.37(-1.88%)
Jan 09, 2018 19.22 19.87 18.95 19.80 171,196 +0.58(+2.99%)
Jan 08, 2018 18.88 19.22 18.88 19.22 85,380 +0.37(+1.97%)
Jan 05, 2018 18.99 18.99 18.55 18.85 79,771 -0.03(-0.18%)
Jan 04, 2018 19.09 19.09 18.82 18.88 75,665 -0.20(-1.06%)
Jan 03, 2018 18.85 19.09 18.85 19.09 65,053 +0.30(+1.62%)
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.