Business Insurance

Login  |  Register Subscribe



Enviva Partners LP (NY: EVA )

0.5150 +0.0050 (+0.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.5500 0.5500 0.5055 0.5150 153,410 +0.01(+1.78%)
Aug 19, 2024 0.5397 0.5400 0.5060 0.5060 174,072 -0.03(-6.30%)
Aug 16, 2024 0.5685 0.6480 0.5142 0.5400 1,279,168 -0.03(-5.10%)
Aug 15, 2024 0.4490 0.5952 0.4351 0.5690 1,338,818 +0.14(+33.82%)
Aug 14, 2024 0.4700 0.4900 0.4204 0.4252 108,088 -0.00(-0.93%)
Aug 13, 2024 0.4200 0.4570 0.4184 0.4292 212,481 -0.00(-0.81%)
Aug 12, 2024 0.4500 0.4656 0.4300 0.4327 285,365 -0.01(-1.23%)
Aug 09, 2024 0.4750 0.4756 0.4268 0.4381 297,039 -0.02(-4.16%)
Aug 08, 2024 0.4617 0.4674 0.4317 0.4571 182,402 +0.02(+5.61%)
Aug 07, 2024 0.4970 0.4999 0.4211 0.4328 179,103 -0.05(-10.76%)
Aug 06, 2024 0.3600 0.5000 0.3600 0.4850 916,433 +0.07(+16.50%)
Aug 05, 2024 0.4000 0.4283 0.4000 0.4163 250,726 -0.02(-4.82%)
Aug 02, 2024 0.4323 0.4400 0.4150 0.4374 163,012 +0.01(+2.97%)
Aug 01, 2024 0.4651 0.4651 0.4200 0.4248 121,153 +0.00(+0.64%)
Jul 31, 2024 0.4100 0.4539 0.4016 0.4221 545,463 +0.02(+5.08%)
Jul 30, 2024 0.3900 0.4075 0.3800 0.4017 329,706 +0.01(+3.05%)
Jul 29, 2024 0.4000 0.4000 0.3800 0.3898 188,401 -0.00(-0.99%)
Jul 26, 2024 0.3890 0.3997 0.3862 0.3937 186,898 -0.00(-0.05%)
Jul 25, 2024 0.4000 0.4000 0.3851 0.3939 286,227 +0.00(+1.05%)
Jul 24, 2024 0.4100 0.4100 0.3803 0.3898 102,367 -0.01(-3.03%)
Jul 23, 2024 0.3973 0.4020 0.3781 0.4020 221,493 +0.01(+3.08%)
Jul 22, 2024 0.4040 0.4040 0.3721 0.3900 411,037 -0.01(-1.76%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance