EVEP

EV Energy Partners, L.P. Historical Stock Prices

$15.53
*  
0.84
5.13%
Get EVEP Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading EVEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  16.48  16.48  15.355  15.53 591,500
02/25/2015 16.45 16.7 16.15 16.37 258,717
02/24/2015 16.15 16.78 16.05 16.36 300,413
02/23/2015 16.32 16.41 16.01 16.04 244,672
02/20/2015 15.88 16.53 15.88 16.42 276,927
02/19/2015 15.67 16.23 15.4 15.83 419,051
02/18/2015 16.4 16.97 15.86 16.13 493,271
02/17/2015 16.81 16.98 16.11 16.71 460,068
02/13/2015 17.05 17.8 16.51 16.83 491,661
02/12/2015 16.84 17.9379 16.47 16.57 435,148
02/11/2015 17.44 17.88 16 16.51 666,729
02/10/2015 18.2 18.39 17.21 17.935 513,754
02/09/2015 17.86 20.02 17.72 18.7 973,358
02/06/2015 16.94 18.75 16.827 17.8 866,314
02/05/2015 16.46 17.58 16.0571 16.68 711,320
02/04/2015 17.14 17.14 16.18 16.49 616,252
02/03/2015 15.72 17.66 15.68 17.18 1,281,894
02/02/2015 14.26 15.95 14.16 15.42 811,539
01/30/2015 13.4 14.17 13.05 14.02 277,540
01/29/2015 13.47 13.75 12.72 13.47 547,801
01/28/2015 14.43 14.46 13.05 13.36 528,170
01/27/2015 14.55 15.239 14.25 14.31 643,416
01/26/2015 13.25 14.74 13.1 14.62 598,679
01/23/2015 12.1 13.58 12.1 13.2 999,347
01/22/2015 13.79 13.85 11.95 12.06 2,399,185
01/21/2015 13.73 13.85 13.41 13.69 748,852
01/20/2015 14.7 14.7 13.6 13.73 588,396
01/16/2015 14.68 15.3799 14.52 14.7 402,321
01/15/2015 15 15.35 14.57 14.74 821,817
01/14/2015 15.66 16 14.38 14.71 1,210,844
01/13/2015 16.54 16.74 15.37 15.93 773,038
01/12/2015 18.9 18.9 16.755 16.9 346,533
01/09/2015 17.85 18.76 17.6 18.54 548,077
01/08/2015 17.99 18.38 17.82 17.89 319,801
01/07/2015 18.39 18.9899 17.83 17.86 314,146
01/06/2015 19 19.74 18.31 18.31 346,826
01/05/2015 20.79 20.79 19 19.09 492,613
01/02/2015 19.21 21.3794 19.19 21.01 411,605
12/31/2014 19.29 19.48 18.5 19.27 977,642
12/30/2014 20.27 20.36 19.06 19.66 704,454
12/29/2014 21.35 21.49 19.7959 20.41 789,703
12/26/2014 22.05 22.05 21.25 21.37 288,334
12/24/2014 22.56 22.75 21.76 21.87 194,157
12/23/2014 22.93 23.369 22.61 22.81 515,944
12/22/2014 23.49 23.63 22.32 22.93 762,242
12/19/2014 23.45 24.7175 23.33 24 755,460
12/18/2014 24.91 25.26 22.06 23.15 586,563
12/17/2014 22.71 25.49 22.55 24 1,101,779
12/16/2014 20.13 23.236 20.0079 22.63 1,017,960
12/15/2014 24.43 24.9299 21.355 21.47 729,366
12/12/2014 23.24 24.58 22.79 23.83 534,805
12/11/2014 23.52 24.98 23.18 23.78 670,510
12/10/2014 24 24 22.18 23.41 652,487
12/09/2014 22.92 23.99 22.75 23.77 616,903
12/08/2014 25.16 25.17 22.44 22.77 579,569
12/05/2014 25.74 26.3099 25.14 25.51 388,999
12/04/2014 26.99 27.07 25.69 25.74 355,086
12/03/2014 27.41 27.96 27 27.19 490,364
12/02/2014 25.08 28.08 24.78 27.31 621,795
12/01/2014 28.22 28.3299 24.21 24.75 994,370
11/28/2014 30.02 30.35 27.72 28.33 451,863
11/26/2014 31.51 31.51 30.63 31.45 412,660
11/25/2014 31.01 31.904 30.36 31.42 208,778
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?