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

Enviva Partners LP (NY: EVA )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 27, 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 (%)
Aug 31, 2015 7.081 7.557 7.081 7.393 179,328 +0.31(+4.32%)
Aug 28, 2015 7.149 7.319 6.940 7.087 406,945 +0.01(+0.16%)
Aug 27, 2015 7.132 7.704 6.985 7.075 590,697 +0.10(+1.38%)
Aug 26, 2015 7.370 7.370 6.804 6.979 420,627 -0.41(-5.59%)
Aug 25, 2015 7.772 7.772 7.302 7.393 36,860 -0.25(-3.26%)
Aug 24, 2015 7.659 7.812 7.228 7.642 340,059 -0.31(-3.92%)
Aug 21, 2015 8.024 8.033 7.880 7.954 59,492 -0.07(-0.85%)
Aug 20, 2015 8.123 8.152 8.022 8.022 105,952 -0.10(-1.26%)
Aug 19, 2015 8.197 8.265 8.044 8.123 101,290 -0.15(-1.78%)
Aug 18, 2015 8.537 8.565 8.237 8.271 120,224 -0.27(-3.12%)
Aug 17, 2015 8.594 8.656 8.497 8.537 53,714 -0.02(-0.26%)
Aug 14, 2015 8.565 8.633 8.458 8.560 107,016 +0.09(+1.07%)
Aug 13, 2015 8.554 8.622 8.446 8.469 192,018 +0.02(+0.27%)
Aug 12, 2015 8.248 8.633 8.220 8.446 286,482 +0.17(+2.08%)
Aug 11, 2015 8.458 8.564 8.069 8.275 343,062 -0.19(-2.24%)
Aug 10, 2015 8.553 8.764 8.397 8.464 514,093 +0.03(+0.33%)
Aug 07, 2015 8.764 8.937 8.436 8.436 205,181 -0.19(-2.19%)
Aug 06, 2015 8.904 8.970 8.603 8.625 223,806 -0.18(-2.02%)
Aug 05, 2015 8.954 9.121 8.770 8.803 97,600 -0.03(-0.32%)
Aug 04, 2015 8.904 9.032 8.798 8.831 247,058 -0.23(-2.58%)
Aug 03, 2015 8.570 9.449 8.570 9.065 149,098 +0.47(+5.44%)
Jul 31, 2015 8.314 8.820 8.314 8.598 190,390 +0.28(+3.41%)
Jul 30, 2015 8.347 8.497 8.289 8.314 85,802 -0.01(-0.07%)
Jul 29, 2015 8.386 8.475 8.208 8.319 527,271 -0.14(-1.71%)
Jul 28, 2015 8.670 8.764 8.353 8.464 105,996 -0.18(-2.06%)
Jul 27, 2015 8.826 8.881 8.625 8.642 30,793 -0.08(-0.96%)
Jul 24, 2015 8.815 8.859 8.684 8.725 43,094 -0.17(-1.94%)
Jul 23, 2015 8.859 8.954 8.653 8.898 60,989 +0.01(+0.06%)
Jul 22, 2015 9.004 9.043 8.659 8.892 141,451 -0.09(-0.99%)
Jul 21, 2015 9.126 9.232 8.976 8.981 181,547 -0.23(-2.48%)
Jul 20, 2015 9.310 9.320 9.199 9.210 103,180 -0.07(-0.78%)
Jul 17, 2015 9.315 9.499 9.282 9.282 301,477 -0.12(-1.24%)
Jul 16, 2015 9.449 9.477 9.293 9.399 115,191 -0.02(-0.24%)
Jul 15, 2015 9.466 9.655 9.349 9.421 48,266 -0.02(-0.18%)
Jul 14, 2015 9.332 9.560 9.332 9.438 124,516 +0.13(+1.37%)
Jul 13, 2015 9.265 9.688 9.210 9.310 73,498 +0.05(+0.54%)
Jul 10, 2015 9.516 9.558 9.237 9.260 153,015 -0.16(-1.71%)
Jul 09, 2015 9.655 9.705 9.416 9.421 164,734 +0.01(+0.06%)
Jul 08, 2015 10.10 10.12 9.343 9.416 198,176 -0.74(-7.29%)
Jul 07, 2015 10.24 10.24 10.07 10.16 63,523 -0.01(-0.11%)
Jul 06, 2015 10.18 10.28 10.04 10.17 35,493 -0.14(-1.35%)
Jul 02, 2015 10.01 10.31 10.31 10.31 26,236 +0.15(+1.48%)
Jul 01, 2015 10.06 10.24 10.000 10.16 59,630 +0.09(+0.88%)
Jun 30, 2015 10.04 10.19 9.866 10.07 96,563 +0.03(+0.28%)
Jun 29, 2015 10.16 10.16 9.855 10.04 76,005 -0.06(-0.55%)
Jun 26, 2015 10.03 10.24 9.922 10.09 105,865 +0.06(+0.55%)
Jun 25, 2015 10.42 10.44 10.03 10.04 191,224 -0.39(-3.74%)
Jun 24, 2015 10.28 10.52 10.28 10.43 78,622 +0.16(+1.57%)
Jun 23, 2015 10.55 10.62 10.12 10.27 147,687 -0.25(-2.38%)
Jun 22, 2015 10.96 10.96 10.50 10.52 89,052 -0.37(-3.37%)
Jun 19, 2015 10.88 10.90 10.57 10.88 95,246 +0.01(+0.05%)
Jun 18, 2015 10.70 10.97 10.62 10.88 94,254 +0.18(+1.72%)
Jun 17, 2015 10.57 11.03 10.48 10.70 199,923 +0.18(+1.69%)
Jun 16, 2015 10.58 10.70 10.42 10.52 137,455 -0.14(-1.36%)
Jun 15, 2015 10.57 10.69 10.52 10.66 156,821 +0.07(+0.68%)
Jun 12, 2015 10.60 10.71 10.44 10.59 167,503 -0.02(-0.16%)
Jun 11, 2015 11.13 11.13 10.57 10.61 264,545 -0.49(-4.41%)
Jun 10, 2015 11.13 11.21 11.04 11.10 51,407 +0.08(+0.71%)
Jun 09, 2015 11.12 11.24 11.00 11.02 128,930 -0.06(-0.50%)
Jun 08, 2015 11.11 11.15 10.87 11.07 133,339 +0.04(+0.40%)
Jun 05, 2015 10.66 11.11 10.66 11.03 286,326 +0.31(+2.91%)
Jun 04, 2015 11.16 11.29 10.04 10.72 1,172,909 -0.55(-4.89%)
Jun 03, 2015 11.19 11.32 11.17 11.27 253,965 +0.08(+0.75%)
Jun 02, 2015 11.47 11.51 11.14 11.19 636,748 -0.19(-1.71%)
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.