EVEP

EV Energy Partners, L.P. Historical Stock Prices

$8.08
*  
1.01
14.29%
Get EVEP Alerts
*Delayed - data as of Aug. 27, 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 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.52  8.39  7.19  8.08 503,742
08/26/2015 7.15 7.38 6.75 7.07 481,404
08/25/2015 7.26 7.62 7.05 7.055 426,053
08/24/2015 6.39 7.2578 6.0291 7.09 573,034
08/21/2015 7.55 7.81 7.13 7.26 448,761
08/20/2015 7.93 8.41 7.59 7.6 400,778
08/19/2015 8.76 8.76 7.89 8.04 505,287
08/18/2015 8.98 9.07 8.4 8.65 473,661
08/17/2015 8.69 9.3099 8.62 9.03 480,568
08/14/2015 9.06 9.38 8.6407 9.21 538,923
08/13/2015 9.4 9.4 8.16 8.81 1,213,462
08/12/2015 9.09 9.99 9.09 9.81 592,575
08/11/2015 9.01 9.41 8.78 9.33 842,478
08/10/2015 8.54 9.32 8.26 9.18 704,315
08/07/2015 7.98 8.46 7.8001 8.21 484,759
08/06/2015 8.26 8.44 7.59 8.11 721,889
08/05/2015 10.15 10.2 8.7 8.78 803,759
08/04/2015 9.06 10.17 9 9.96 1,155,658
08/03/2015 9.8 9.904 8.65 8.94 858,962
07/31/2015 9.82 10.33 9.81 9.83 646,874
07/30/2015 10.58 10.94 9.68 9.98 600,950
07/29/2015 10.55 10.96 10.25 10.8 347,734
07/28/2015 10.15 10.79 10.01 10.54 711,241
07/27/2015 9.29 10.225 9.21 10.13 437,576
07/24/2015 9.02 9.59 8.84 9.39 316,929
07/23/2015 8.65 9.18 8.65 8.95 451,749
07/22/2015 9.09 9.191 8.65 8.66 504,103
07/21/2015 9.35 9.69 9.09 9.21 475,231
07/20/2015 10.26 10.3 9.31 9.4 875,898
07/17/2015 11.09 11.12 10.26 10.29 918,921
07/16/2015 11.04 11.1899 10.74 11 428,060
07/15/2015 11.23 11.23 10.865 11.08 543,196
07/14/2015 10.6 11.31 10.6 11.25 268,790
07/13/2015 11.22 11.42 10.7505 10.83 373,543
07/10/2015 11.21 11.61 11.0575 11.27 262,721
07/09/2015 11.05 11.33 10.92 11.2 261,894
07/08/2015 11.03 11.332 10.58 10.81 225,587
07/07/2015 11.06 11.18 10.51 11.16 503,691
07/06/2015 11.37 11.5 11.01 11.07 333,908
07/02/2015 11.34 11.856 11.25 11.66 305,593
07/01/2015 11.41 11.41 11.04 11.27 341,463
06/30/2015 11.62 11.75 11.28 11.43 393,761
06/29/2015 11.95 11.96 11.35 11.48 571,428
06/26/2015 12.44 12.44 11.92 12.09 464,628
06/25/2015 12.78 13.0199 12.39 12.49 397,263
06/24/2015 12.72 13.03 12.72 12.82 309,455
06/23/2015 12.72 13.01 12.72 12.83 267,363
06/22/2015 12.7 12.99 12.49 12.72 308,835
06/19/2015 12.73 13.0503 12.5 12.53 520,253
06/18/2015 13.1 13.1 12.73 12.88 279,796
06/17/2015 12.92 13.13 12.78 12.98 295,056
06/16/2015 13 13.16 12.68 12.81 305,727
06/15/2015 12.26 12.9 12.25 12.83 454,191
06/12/2015 13.09 13.2099 12.66 12.72 476,900
06/11/2015 13.3 13.57 13.08 13.21 250,517
06/10/2015 13.7 13.98 13.29 13.35 389,653
06/09/2015 13.55 13.73 13.4764 13.52 240,307
06/08/2015 13.45 13.72 13.34 13.42 226,708
06/05/2015 13.45 13.93 13.29 13.49 197,372
06/04/2015 13.72 13.75 13.29 13.56 395,162
06/03/2015 14 14.11 13.66 13.8 210,436
06/02/2015 13.98 14.1399 13.89 14.05 188,922
06/01/2015 14 14.22 13.74 13.82 347,519
05/29/2015 14.37 14.438 14.02 14.13 289,707
05/28/2015 14.25 14.33 14.05 14.31 199,063
05/27/2015 14.44 14.5199 14.16 14.36 218,053
05/26/2015 14.66 14.78 14.18 14.64 448,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?