Enviva Partners LP (NY: EVA )

70.01 USD -3.52 (-4.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 72.66 73.00 68.01 70.01 533,578 -3.52(-4.79%)
Jan 21, 2022 74.52 74.52 72.10 73.53 517,445 -0.78(-1.05%)
Jan 20, 2022 71.56 75.46 71.01 74.31 1,336,539 -0.67(-0.89%)
Jan 19, 2022 73.80 75.13 73.58 74.98 95,823 +0.99(+1.34%)
Jan 18, 2022 73.36 75.07 72.81 73.99 116,628 +0.91(+1.25%)
Jan 14, 2022 73.08 0 -1.21(-1.63%)
Jan 13, 2022 74.86 76.92 74.14 74.29 201,062 -0.16(-0.21%)
Jan 12, 2022 74.01 74.75 73.59 74.45 87,432 +0.31(+0.42%)
Jan 11, 2022 73.28 74.82 73.13 74.14 98,406 +0.80(+1.09%)
Jan 10, 2022 73.73 74.15 72.50 73.34 80,611 -0.45(-0.61%)
Jan 07, 2022 73.04 74.29 72.95 73.79 99,131 +0.33(+0.45%)
Jan 06, 2022 73.41 74.00 72.41 73.46 299,856 -0.32(-0.43%)
Jan 05, 2022 75.00 75.25 73.57 73.78 113,988 -0.92(-1.23%)
Jan 04, 2022 73.93 74.84 72.58 74.70 104,607 +0.99(+1.34%)
Jan 03, 2022 70.01 73.74 70.01 73.71 177,377 +3.29(+4.67%)
Dec 31, 2021 71.69 72.00 70.06 70.42 107,838 -1.22(-1.70%)
Dec 30, 2021 70.26 71.97 70.00 71.64 70,110 +1.14(+1.62%)
Dec 29, 2021 71.88 71.88 70.00 70.50 48,883 -1.63(-2.26%)
Dec 28, 2021 72.48 73.32 71.99 72.13 43,608 +0.07(+0.10%)
Dec 27, 2021 70.54 72.49 70.37 72.06 59,236 +1.00(+1.41%)
Dec 23, 2021 70.46 71.07 70.46 71.06 61,115 +0.28(+0.40%)
Dec 22, 2021 70.25 71.00 69.71 70.78 34,670 +0.37(+0.53%)
Dec 21, 2021 70.51 70.99 69.59 70.41 49,350 +0.12(+0.17%)
Dec 20, 2021 70.00 71.04 69.51 70.29 92,227 -0.17(-0.24%)
Dec 17, 2021 71.07 72.54 70.40 70.46 81,323 -1.13(-1.58%)
Dec 16, 2021 71.00 71.99 70.82 71.59 71,989 +0.50(+0.70%)
Dec 15, 2021 70.35 71.11 69.76 71.09 117,642 +1.05(+1.50%)
Dec 14, 2021 70.24 70.49 69.30 70.04 41,507 -0.24(-0.34%)
Dec 13, 2021 70.51 70.98 69.56 70.28 63,029 -0.82(-1.15%)
Dec 10, 2021 72.71 72.71 70.30 71.10 60,128 -1.74(-2.39%)
Dec 09, 2021 70.32 73.21 69.48 72.84 108,383 -0.11(-0.15%)
Dec 08, 2021 71.29 73.33 70.68 72.95 73,063 +1.73(+2.43%)
Dec 07, 2021 70.59 71.49 70.29 71.22 70,594 +0.64(+0.91%)
Dec 06, 2021 69.15 71.20 68.51 70.58 151,723 +1.20(+1.73%)
Dec 03, 2021 70.06 70.25 68.70 69.38 129,652 -0.89(-1.27%)
Dec 02, 2021 69.59 70.44 68.46 70.27 157,384 +0.27(+0.39%)
Dec 01, 2021 70.49 71.32 69.68 70.00 67,156 -0.03(-0.04%)
Nov 30, 2021 69.51 70.25 69.50 70.03 126,119 -0.11(-0.16%)
Nov 29, 2021 70.31 70.52 69.72 70.14 89,743 +0.17(+0.24%)
Nov 26, 2021 70.16 70.42 69.03 69.97 96,516 -0.91(-1.28%)
Nov 24, 2021 69.94 71.10 69.45 70.88 60,006 +0.81(+1.16%)
Nov 23, 2021 70.14 70.50 69.23 70.07 40,163 +0.21(+0.30%)
Nov 22, 2021 70.08 70.65 69.09 69.86 68,598 -0.09(-0.13%)
Nov 19, 2021 70.50 71.52 69.95 69.95 101,487 -0.25(-0.36%)
Nov 18, 2021 68.99 70.25 69.98 70.20 130,162 +1.13(+1.64%)
Nov 17, 2021 68.42 69.22 67.47 69.07 151,112 +1.07(+1.57%)
Nov 16, 2021 66.98 68.33 66.68 68.00 133,870 +1.02(+1.52%)
Nov 15, 2021 66.43 67.19 66.11 66.98 355,233 +0.55(+0.83%)
Nov 12, 2021 65.79 67.16 65.72 66.43 49,118 -0.51(-0.76%)
Nov 11, 2021 66.50 67.22 66.39 66.94 36,801 +0.47(+0.71%)
Nov 10, 2021 66.99 66.47 152,506 -0.82(-1.22%)
Nov 09, 2021 67.34 67.46 66.14 67.29 39,466 -0.04(-0.06%)
Nov 08, 2021 68.14 69.00 67.06 67.33 73,070 -0.81(-1.19%)
Nov 05, 2021 68.20 68.68 66.74 68.14 49,727 +0.28(+0.41%)
Nov 04, 2021 68.59 69.12 67.32 67.86 59,028 -0.10(-0.15%)
Nov 03, 2021 68.19 68.27 67.01 67.96 44,829 +0.08(+0.12%)
Nov 02, 2021 68.47 68.65 66.07 67.88 55,014 -0.59(-0.86%)
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.