Indicators

Enviva Partners LP (NY: EVA )

0.5751 -0.0049 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.