Skip to main content

Enviva Partners LP (NY: EVA )

0.3970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4050 0.4050 0.3890 0.3970 178,730 +0.00(+0.84%)
Jul 18, 2024 0.4000 0.4088 0.3819 0.3937 289,330 +0.01(+1.92%)
Jul 17, 2024 0.4200 0.4185 0.3800 0.3863 576,025 -0.03(-6.19%)
Jul 16, 2024 0.4300 0.4300 0.4060 0.4118 182,100 -0.01(-1.95%)
Jul 15, 2024 0.4200 0.4342 0.4111 0.4200 353,732 +0.00(+0.55%)
Jul 12, 2024 0.4102 0.4295 0.4102 0.4177 173,337 -0.00(-0.55%)
Jul 11, 2024 0.4193 0.4285 0.4102 0.4200 172,473 +0.00(+0.17%)
Jul 10, 2024 0.4310 0.4310 0.4100 0.4193 214,056 -0.01(-2.26%)
Jul 09, 2024 0.4300 0.4444 0.4215 0.4290 308,770 -0.00(-0.42%)
Jul 08, 2024 0.4200 0.4364 0.4134 0.4308 263,859 +0.01(+2.77%)
Jul 05, 2024 0.4350 0.4416 0.4102 0.4192 295,069 -0.03(-6.03%)
Jul 03, 2024 0.4250 0.4500 0.4150 0.4461 220,554 +0.02(+5.59%)
Jul 02, 2024 0.4390 0.4390 0.4206 0.4225 212,413 -0.00(-0.98%)
Jul 01, 2024 0.4211 0.4300 0.4200 0.4267 254,390 -0.00(-0.77%)
Jun 28, 2024 0.4400 0.4471 0.4214 0.4300 220,085 -0.02(-3.93%)
Jun 27, 2024 0.4400 0.4598 0.4203 0.4476 397,403 -0.01(-1.19%)
Jun 26, 2024 0.4700 0.4700 0.4227 0.4530 196,569 -0.01(-3.04%)
Jun 25, 2024 0.4500 0.4700 0.4400 0.4672 340,991 +0.01(+2.66%)
Jun 24, 2024 0.4600 0.4800 0.4300 0.4551 268,746 +0.01(+1.36%)
Jun 21, 2024 0.4600 0.4800 0.4101 0.4490 664,075 -0.01(-1.54%)
Jun 20, 2024 0.5100 0.5174 0.4400 0.4560 325,582 -0.02(-4.40%)
Jun 18, 2024 0.4714 0.4935 0.4600 0.4770 402,411 -0.02(-3.52%)
Jun 17, 2024 0.4528 0.5242 0.4528 0.4944 541,873 +0.01(+1.19%)
Jun 14, 2024 0.5500 0.5600 0.4801 0.4886 542,584 -0.06(-10.23%)
Jun 13, 2024 0.5397 0.5590 0.5394 0.5443 237,375 +0.01(+1.30%)
Jun 12, 2024 0.5900 0.5930 0.5300 0.5373 369,683 -0.02(-3.19%)
Jun 11, 2024 0.5800 0.5800 0.5319 0.5550 298,918 +0.01(+0.91%)
Jun 10, 2024 0.5800 0.5800 0.5500 0.5500 418,998 -0.03(-4.68%)
Jun 07, 2024 0.5550 0.5867 0.5500 0.5770 342,162 -0.02(-2.76%)
Jun 06, 2024 0.6000 0.6150 0.5650 0.5934 344,444 +0.00(+0.56%)
Jun 05, 2024 0.5910 0.6219 0.5621 0.5901 636,955 +0.03(+5.28%)
Jun 04, 2024 0.5300 0.5800 0.5300 0.5605 396,985 +0.04(+7.58%)
Jun 03, 2024 0.5701 0.5980 0.5210 0.5210 643,374 -0.05(-8.60%)
May 31, 2024 0.6097 0.6097 0.5700 0.5700 302,065 -0.03(-5.30%)
May 30, 2024 0.5966 0.6201 0.5900 0.6019 289,221 +0.01(+2.45%)
May 29, 2024 0.5800 0.5970 0.5800 0.5875 332,799 -0.02(-3.21%)
May 28, 2024 0.5933 0.6200 0.5900 0.6070 348,772 +0.01(+1.17%)
May 24, 2024 0.6260 0.6260 0.5901 0.6000 335,257 +0.00(+0.67%)
May 23, 2024 0.6000 0.6298 0.5901 0.5960 389,006 -0.02(-2.45%)
May 22, 2024 0.6400 0.6400 0.6023 0.6110 456,829 +0.01(+1.01%)
May 21, 2024 0.6147 0.6300 0.6000 0.6049 643,151 +0.01(+1.32%)
May 20, 2024 0.6213 0.6457 0.5859 0.5970 719,163 +0.02(+3.81%)
May 17, 2024 0.6000 0.6500 0.5602 0.5751 742,710 -0.00(-0.84%)
May 16, 2024 0.6350 0.6471 0.5800 0.5800 746,253 -0.07(-10.44%)
May 15, 2024 0.5900 0.6699 0.5900 0.6476 1,553,787 +0.06(+9.78%)
May 14, 2024 0.5437 0.6000 0.5437 0.5899 722,583 +0.03(+4.69%)
May 13, 2024 0.6000 0.6000 0.5555 0.5635 738,775 -0.01(-0.97%)
May 10, 2024 0.5656 0.6071 0.5400 0.5690 1,415,044 +0.04(+7.72%)
May 09, 2024 0.5400 0.5600 0.5162 0.5282 701,292 -0.00(-0.75%)
May 08, 2024 0.5300 0.5480 0.5156 0.5322 491,455 +0.00(+0.04%)
May 07, 2024 0.5400 0.5800 0.5250 0.5320 342,996 -0.00(-0.28%)
May 06, 2024 0.5080 0.5600 0.5050 0.5335 646,591 +0.02(+4.67%)
May 03, 2024 0.5400 0.5500 0.5097 0.5097 688,540 -0.01(-1.03%)
May 02, 2024 0.5229 0.5428 0.5060 0.5150 376,245 -0.01(-2.79%)
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.