Skip to main content

Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.37 28.93 27.02 28.88 1,420,435 +1.79(+6.61%)
Mar 30, 2023 27.76 28.00 26.81 27.09 1,149,044 -0.36(-1.31%)
Mar 29, 2023 28.70 28.97 27.18 27.45 835,684 -0.92(-3.24%)
Mar 28, 2023 28.60 28.86 28.25 28.37 617,540 -0.10(-0.35%)
Mar 27, 2023 27.75 28.61 27.73 28.47 861,626 +1.11(+4.06%)
Mar 24, 2023 26.77 27.50 26.34 27.36 604,779 -0.08(-0.29%)
Mar 23, 2023 28.63 29.34 27.04 27.44 601,779 -0.83(-2.94%)
Mar 22, 2023 29.53 30.08 28.11 28.27 704,520 -1.23(-4.17%)
Mar 21, 2023 29.41 30.50 29.18 29.50 645,250 +0.58(+2.01%)
Mar 20, 2023 29.74 30.30 28.49 28.92 684,681 -1.20(-3.98%)
Mar 17, 2023 30.95 30.95 29.09 30.12 1,516,635 -0.88(-2.84%)
Mar 16, 2023 30.19 31.55 29.75 31.00 748,812 +0.58(+1.91%)
Mar 15, 2023 30.00 30.96 29.32 30.42 715,382 -0.75(-2.41%)
Mar 14, 2023 32.57 33.18 30.56 31.17 788,099 -0.74(-2.32%)
Mar 13, 2023 31.64 33.39 31.23 31.91 813,722 -0.42(-1.30%)
Mar 10, 2023 33.81 33.90 31.27 32.33 1,272,922 -1.64(-4.83%)
Mar 09, 2023 34.37 34.75 33.58 33.97 1,039,530 -0.45(-1.31%)
Mar 08, 2023 36.35 36.78 34.23 34.42 1,051,116 -2.08(-5.70%)
Mar 07, 2023 37.55 37.98 36.49 36.50 532,857 -1.18(-3.13%)
Mar 06, 2023 39.49 39.81 37.49 37.68 822,902 -1.59(-4.05%)
Mar 03, 2023 36.75 39.27 36.00 39.27 834,814 +2.42(+6.57%)
Mar 02, 2023 37.81 38.60 35.83 36.85 2,140,939 -0.86(-2.28%)
Mar 01, 2023 42.05 42.05 37.50 37.71 2,495,035 -5.85(-13.43%)
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 1,020,935 -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%)
Dec 01, 2022 55.82 57.82 55.63 56.12 387,413 +0.49(+0.88%)
Nov 30, 2022 54.01 55.66 51.78 55.63 504,183 +1.82(+3.39%)
Nov 29, 2022 54.14 55.58 53.09 53.81 620,145 -0.45(-0.83%)
Nov 28, 2022 57.21 57.21 54.26 54.26 470,278 -4.40(-7.50%)
Nov 25, 2022 58.16 59.14 58.16 58.66 89,890 +0.14(+0.23%)
Nov 23, 2022 58.31 58.75 57.84 58.52 145,549 -0.17(-0.28%)
Nov 22, 2022 57.62 59.49 57.49 58.69 207,235 +1.31(+2.29%)
Nov 21, 2022 57.02 57.92 55.84 57.37 214,875 +0.24(+0.41%)
Nov 18, 2022 57.59 57.86 56.79 57.14 146,156 +0.19(+0.33%)
Nov 17, 2022 57.07 57.74 55.84 56.95 241,804 -1.03(-1.78%)
Nov 16, 2022 59.66 60.03 57.75 57.98 284,115 -1.97(-3.29%)
Nov 15, 2022 59.13 60.77 58.47 59.95 324,932 +1.53(+2.62%)
Nov 14, 2022 58.80 59.97 58.33 58.42 447,634 -0.78(-1.32%)
Nov 11, 2022 57.76 59.40 56.92 59.21 597,063 +3.02(+5.38%)
Nov 10, 2022 56.44 57.45 55.35 56.18 654,740 +1.65(+3.02%)
Nov 09, 2022 56.38 56.67 54.19 54.54 387,957 -2.13(-3.75%)
Nov 08, 2022 57.59 57.84 56.02 56.67 573,212 -0.75(-1.31%)
Nov 07, 2022 57.69 57.69 55.96 57.42 371,345 +0.27(+0.47%)
Nov 04, 2022 57.56 58.60 55.80 57.15 472,358 +0.23(+0.40%)
Nov 03, 2022 55.97 57.84 53.97 56.92 854,264 +0.25(+0.44%)
Nov 02, 2022 57.42 58.75 56.08 56.67 433,925 -0.28(-0.50%)
Nov 01, 2022 56.99 57.75 56.88 56.96 509,711 +0.12(+0.22%)
Oct 31, 2022 55.96 56.88 55.45 56.84 319,706 +0.55(+0.98%)
Oct 28, 2022 55.90 56.32 54.42 56.29 436,465 +0.39(+0.70%)
Oct 27, 2022 55.74 56.04 54.41 55.90 408,616 +0.63(+1.13%)
Oct 26, 2022 55.09 56.96 54.40 55.27 593,688 +0.41(+0.74%)
Oct 25, 2022 52.07 55.05 51.53 54.86 536,477 +2.43(+4.64%)
Oct 24, 2022 51.86 52.83 51.00 52.43 647,539 +0.99(+1.92%)
Oct 21, 2022 48.30 51.63 46.83 51.44 1,117,976 +3.34(+6.95%)
Oct 20, 2022 50.44 51.42 47.49 48.10 644,048 -2.74(-5.38%)
Oct 19, 2022 52.47 53.03 48.91 50.83 1,160,696 -2.28(-4.29%)
Oct 18, 2022 52.90 53.38 51.32 53.11 1,131,628 +3.43(+6.90%)
Oct 17, 2022 46.06 50.75 46.02 49.68 1,098,429 +4.07(+8.91%)
Oct 14, 2022 50.81 52.81 45.43 45.62 1,871,005 -3.82(-7.72%)
Oct 13, 2022 47.80 50.48 47.02 49.44 2,846,971 +0.78(+1.60%)
Oct 12, 2022 51.90 54.14 43.58 48.66 7,726,126 -7.35(-13.13%)
Oct 11, 2022 56.83 57.21 54.95 56.01 559,334 -1.34(-2.34%)
Oct 10, 2022 58.66 59.21 57.06 57.35 384,577 -1.31(-2.23%)
Oct 07, 2022 59.65 59.65 57.70 58.66 526,576 -1.30(-2.17%)
Oct 06, 2022 60.81 63.33 59.96 59.96 417,613 -1.39(-2.26%)
Oct 05, 2022 60.93 61.86 59.98 61.35 401,569 -0.51(-0.83%)
Oct 04, 2022 62.69 64.43 61.34 61.86 467,044 +0.43(+0.70%)
Oct 03, 2022 57.23 61.97 57.23 61.43 546,680 +4.39(+7.69%)
Sep 30, 2022 58.64 59.66 56.98 57.05 574,634 -1.43(-2.45%)
Sep 29, 2022 62.20 62.71 57.85 58.48 471,937 -4.44(-7.05%)
Sep 28, 2022 60.43 63.61 59.92 62.91 461,989 +2.88(+4.79%)
Sep 27, 2022 60.44 60.67 59.66 60.04 346,518 +0.85(+1.44%)
Sep 26, 2022 59.84 61.58 59.08 59.18 405,287 -1.62(-2.67%)
Sep 23, 2022 64.01 64.01 59.58 60.81 446,270 -4.75(-7.24%)
Sep 22, 2022 66.90 66.92 64.89 65.56 208,741 -0.65(-0.98%)
Sep 21, 2022 66.48 68.08 65.62 66.20 326,526 +0.32(+0.49%)
Sep 20, 2022 66.88 66.94 65.12 65.88 255,409 -1.27(-1.90%)
Sep 19, 2022 64.53 67.45 64.53 67.15 289,940 +1.68(+2.57%)
Sep 16, 2022 66.10 66.67 64.62 65.47 745,878 -1.34(-2.00%)
Sep 15, 2022 68.69 68.75 65.64 66.81 540,625 -0.83(-1.22%)
Sep 14, 2022 66.02 67.65 64.99 67.64 230,911 +1.36(+2.05%)
Sep 13, 2022 67.37 68.57 66.23 66.28 217,762 -2.58(-3.75%)
Sep 12, 2022 67.95 70.66 67.95 68.86 392,924 +1.63(+2.43%)
Sep 09, 2022 66.34 67.61 65.82 67.23 331,529 +1.76(+2.68%)
Sep 08, 2022 63.72 65.59 63.19 65.47 345,555 +1.14(+1.77%)
Sep 07, 2022 63.53 64.55 63.09 64.33 272,423 +0.75(+1.18%)
Sep 06, 2022 63.98 64.90 63.12 63.58 510,366 +0.01(+0.01%)
Sep 02, 2022 65.84 65.84 63.03 63.57 276,321 -1.54(-2.36%)
Sep 01, 2022 65.64 65.76 63.32 65.11 250,090 -0.92(-1.40%)
Aug 31, 2022 64.66 66.84 64.66 66.03 436,093 +1.45(+2.25%)
Aug 30, 2022 66.40 66.60 64.13 64.58 182,229 -1.86(-2.80%)
Aug 29, 2022 67.64 68.07 66.43 66.44 208,118 -1.88(-2.75%)
Aug 26, 2022 69.61 70.18 68.03 68.32 159,428 -1.05(-1.52%)
Aug 25, 2022 67.94 69.50 67.57 69.37 255,256 +2.00(+2.97%)
Aug 24, 2022 65.98 67.69 65.78 67.37 253,796 +0.98(+1.47%)
Aug 23, 2022 66.92 67.98 65.16 66.39 421,037 -0.09(-0.14%)
Aug 22, 2022 67.05 68.17 66.27 66.49 305,681 -1.59(-2.33%)
Aug 19, 2022 69.94 70.18 67.36 68.07 575,280 -3.91(-5.44%)
Aug 18, 2022 71.56 72.29 71.28 71.99 165,143 +1.00(+1.40%)
Aug 17, 2022 71.42 72.18 69.81 70.99 224,281 -0.30(-0.43%)
Aug 16, 2022 68.85 71.53 68.64 71.29 274,915 +2.63(+3.83%)
Aug 15, 2022 69.11 69.39 67.87 68.66 377,703 -1.14(-1.63%)
Aug 12, 2022 70.37 71.62 69.07 69.80 361,856 -1.20(-1.69%)
Aug 11, 2022 71.51 72.64 70.62 71.00 304,722 +0.25(+0.36%)
Aug 10, 2022 71.13 71.72 70.08 70.75 285,158 +0.53(+0.75%)
Aug 09, 2022 70.78 71.57 69.27 70.22 422,131 +0.35(+0.50%)
Aug 08, 2022 68.43 70.73 67.33 69.88 508,672 +3.86(+5.84%)
Aug 05, 2022 63.13 66.23 62.71 66.02 352,759 +2.43(+3.82%)
Aug 04, 2022 65.31 65.31 63.00 63.59 382,657 -0.95(-1.47%)
Aug 03, 2022 65.34 65.89 64.38 64.54 344,671 -0.33(-0.51%)
Aug 02, 2022 64.10 65.70 64.10 64.86 226,252 +0.73(+1.14%)
Aug 01, 2022 64.70 64.87 63.61 64.13 382,647 -1.21(-1.85%)
Jul 29, 2022 64.31 66.59 63.92 65.34 397,456 +1.03(+1.61%)
Jul 28, 2022 63.88 65.29 63.24 64.31 447,686 +1.14(+1.80%)
Jul 27, 2022 60.99 63.30 59.99 63.18 288,353 +2.74(+4.53%)
Jul 26, 2022 61.63 62.21 60.10 60.44 196,823 -0.58(-0.95%)
Jul 25, 2022 60.71 61.75 60.27 61.02 425,744 +0.82(+1.36%)
Jul 22, 2022 60.77 61.77 59.46 60.20 335,794 +0.16(+0.27%)
Jul 21, 2022 59.87 60.21 57.93 60.04 231,763 -0.45(-0.74%)
Jul 20, 2022 59.20 60.90 57.20 60.49 342,299 +1.70(+2.89%)
Jul 19, 2022 58.49 59.28 56.33 58.79 461,842 +0.78(+1.34%)
Jul 18, 2022 56.45 59.27 56.37 58.01 442,155 +2.20(+3.93%)
Jul 15, 2022 55.26 56.69 54.69 55.82 371,959 +1.76(+3.26%)
Jul 14, 2022 53.58 54.14 51.86 54.05 315,497 -0.42(-0.78%)
Jul 13, 2022 53.95 55.45 53.88 54.48 282,117 -0.10(-0.19%)
Jul 12, 2022 55.24 55.59 53.71 54.58 493,984 -1.26(-2.25%)
Jul 11, 2022 53.96 55.87 52.58 55.84 540,271 +1.75(+3.24%)
Jul 08, 2022 54.27 55.06 53.17 54.08 358,302 -0.40(-0.74%)
Jul 07, 2022 52.89 54.99 52.89 54.49 361,720 +2.23(+4.27%)
Jul 06, 2022 53.66 54.72 51.68 52.25 652,647 -1.72(-3.18%)
Jul 05, 2022 54.60 55.69 52.94 53.97 547,627 -1.39(-2.51%)
Jul 01, 2022 53.70 55.56 53.24 55.36 243,721 +1.66(+3.09%)
Jun 30, 2022 55.03 55.53 53.41 53.70 487,429 -2.15(-3.85%)
Jun 29, 2022 57.32 57.32 55.04 55.85 351,232 -1.43(-2.49%)
Jun 28, 2022 59.44 59.73 56.42 57.27 410,090 -1.46(-2.49%)
Jun 27, 2022 57.44 59.90 56.91 58.74 702,248 +1.93(+3.40%)
Jun 24, 2022 57.25 59.53 56.34 56.80 2,882,708 +1.91(+3.47%)
Jun 23, 2022 56.40 58.07 54.80 54.90 438,225 -1.63(-2.89%)
Jun 22, 2022 56.45 57.82 55.62 56.53 373,456 -1.16(-2.02%)
Jun 21, 2022 55.97 59.82 55.95 57.70 536,287 +2.63(+4.77%)
Jun 17, 2022 57.47 59.39 54.49 55.07 2,112,136 -2.35(-4.09%)
Jun 16, 2022 58.61 60.48 56.91 57.41 627,375 -2.66(-4.42%)
Jun 15, 2022 59.80 61.29 58.62 60.07 438,844 +0.75(+1.27%)
Jun 14, 2022 62.91 63.58 58.24 59.32 617,116 -3.51(-5.59%)
Jun 13, 2022 66.63 67.01 61.35 62.83 1,182,170 -4.29(-6.39%)
Jun 10, 2022 66.23 67.30 64.93 67.12 393,665 -0.29(-0.43%)
Jun 09, 2022 69.90 69.90 67.23 67.41 460,570 -2.52(-3.61%)
Jun 08, 2022 71.58 71.99 69.75 69.93 321,589 -1.91(-2.66%)
Jun 07, 2022 71.65 72.56 69.31 71.85 367,869 -1.08(-1.48%)
Jun 06, 2022 74.41 74.60 71.66 72.93 293,757 -0.21(-0.28%)
Jun 03, 2022 75.39 75.39 72.72 73.13 283,384 -2.41(-3.19%)
Jun 02, 2022 71.24 75.69 70.88 75.54 470,430 +4.06(+5.68%)
Jun 01, 2022 73.20 73.82 69.94 71.48 369,830 -1.61(-2.21%)
May 31, 2022 73.65 74.49 71.68 73.10 1,150,200 +0.01(+0.01%)
May 27, 2022 71.39 73.22 71.39 73.09 215,242 +1.63(+2.29%)
May 26, 2022 71.62 73.10 70.61 71.45 203,245 +0.51(+0.71%)
May 25, 2022 69.93 71.37 69.93 70.95 300,655 +0.78(+1.11%)
May 24, 2022 69.29 70.77 68.24 70.17 357,307 +0.70(+1.01%)
May 23, 2022 69.93 70.16 69.06 69.46 253,988 -0.32(-0.46%)
May 20, 2022 69.06 69.95 68.10 69.78 397,808 +1.53(+2.24%)
May 19, 2022 67.55 68.74 66.94 68.25 280,205 -0.12(-0.18%)
May 18, 2022 69.47 70.07 67.56 68.37 282,294 -1.78(-2.54%)
May 17, 2022 68.38 70.34 68.27 70.16 288,702 +3.16(+4.72%)
May 16, 2022 63.14 67.21 63.14 67.00 277,044 +3.71(+5.86%)
May 13, 2022 62.88 66.26 62.88 63.29 371,399 +0.97(+1.56%)
May 12, 2022 60.64 64.13 59.30 62.32 611,564 +1.92(+3.17%)
May 11, 2022 62.79 63.60 59.88 60.40 518,337 -3.08(-4.86%)
May 10, 2022 68.69 70.09 63.00 63.48 853,664 -4.84(-7.09%)
May 09, 2022 70.44 71.27 66.05 68.33 971,673 -3.22(-4.50%)
May 06, 2022 72.85 73.39 69.46 71.55 719,234 -1.60(-2.19%)
May 05, 2022 71.38 76.85 66.04 73.15 1,648,333 -7.92(-9.76%)
May 04, 2022 81.25 81.51 78.63 81.07 334,190 +0.24(+0.30%)
May 03, 2022 79.34 81.41 79.34 80.82 138,361 +1.28(+1.61%)
May 02, 2022 77.67 80.29 77.36 79.55 230,003 +1.46(+1.87%)
Apr 29, 2022 78.12 78.42 77.19 78.08 233,682 +0.19(+0.25%)
Apr 28, 2022 79.69 79.69 76.67 77.89 235,675 -1.22(-1.54%)
Apr 27, 2022 77.41 79.94 77.20 79.11 261,690 +1.30(+1.67%)
Apr 26, 2022 78.52 79.37 77.07 77.82 340,572 -0.93(-1.18%)
Apr 25, 2022 77.44 78.75 75.72 78.74 307,032 -0.55(-0.69%)
Apr 22, 2022 78.96 80.55 78.44 79.29 183,274 -0.19(-0.23%)
Apr 21, 2022 79.15 80.86 78.88 79.47 333,102 +0.88(+1.12%)
Apr 20, 2022 83.22 84.25 78.16 78.59 481,345 -4.40(-5.30%)
Apr 19, 2022 82.38 84.31 82.24 82.99 536,260 +0.80(+0.97%)
Apr 18, 2022 81.45 82.79 80.99 82.19 499,974 +0.99(+1.22%)
Apr 14, 2022 79.36 81.75 79.36 81.20 392,649 +1.81(+2.29%)
Apr 13, 2022 78.08 80.05 77.89 79.39 348,695 +1.58(+2.03%)
Apr 12, 2022 76.07 79.06 76.07 77.81 234,255 +1.99(+2.63%)
Apr 11, 2022 75.92 76.84 75.06 75.82 276,632 -0.46(-0.61%)
Apr 08, 2022 75.40 76.31 74.70 76.28 211,690 +0.96(+1.28%)
Apr 07, 2022 75.58 75.88 74.68 75.32 259,800 +0.32(+0.43%)
Apr 06, 2022 75.09 75.58 74.03 74.99 207,600 -0.05(-0.06%)
Apr 05, 2022 74.11 76.67 74.11 75.04 390,906 -0.31(-0.42%)
Apr 04, 2022 75.49 75.49 74.12 75.35 193,076 +0.19(+0.25%)
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.