EVEP

EV Energy Partners, L.P. Historical Stock Prices

$37.95
*  
0.08
0.21%
Get EVEP Alerts
*Delayed - data as of Jul. 28, 2014 13:19 ET  -  Find a broker to begin trading EVEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    EVEP Real Time
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:19  38.02  38.22  37.785  37.95 60,099
07/25/2014 38.04 38.13 37.814 38.03 139,373
07/24/2014 38.46 38.5 37.69 37.9 395,477
07/23/2014 38.05 38.42 37.89 38.25 206,727
07/22/2014 38.33 38.47 37.93 38.19 200,324
07/21/2014 38.1 38.48 37.9 38 164,375
07/18/2014 38 38.094 37.9 37.99 91,938
07/17/2014 38.23 38.48 37.8 37.95 132,911
07/16/2014 38.66 38.82 38.12 38.2 237,506
07/15/2014 38.6 38.82 38.18 38.42 118,308
07/14/2014 38.49 39.08 38.3 38.47 135,801
07/11/2014 38.89 39.04 38.27 38.3 178,061
07/10/2014 38.86 39.31 38.35 38.98 138,441
07/09/2014 39.57 39.75 38.817 39.25 225,839
07/08/2014 40.08 40.24 39.2001 39.65 216,645
07/07/2014 39 40.22 38.73 39.91 283,400
07/03/2014 39 39.41 38.63 39.01 71,204
07/02/2014 39.31 39.35 38.65 39.03 179,392
07/01/2014 39.61 39.61 38.75 39.38 174,728
06/30/2014 39.61 39.99 39.42 39.62 132,572
06/27/2014 38.65 39.71 38.294 39.4 119,703
06/26/2014 38.81 38.9 38.2901 38.76 153,829
06/25/2014 38.61 39.31 38.48 38.88 245,646
06/24/2014 39.48 39.93 38.4601 39.4 453,758
06/23/2014 38.29 39.94 37.87 39.7 540,382
06/20/2014 38.59 38.71 38.03 38.05 140,923
06/19/2014 38.42 38.76 37.76 38.4 261,382
06/18/2014 38.65 38.77 37.74 38.47 131,225
06/17/2014 38.45 38.89 38.006 38.6 162,772
06/16/2014 38.49 38.515 38.01 38.27 84,336
06/13/2014 38.14 38.7 37.865 38.45 189,898
06/12/2014 37.36 38.11 37.27 38.01 154,869
06/11/2014 37.25 37.45 36.86 37.33 114,394
06/10/2014 37.76 37.76 37.018 37.34 112,774
06/09/2014 37.94 38.19 37.64 37.86 154,995
06/06/2014 37.01 38 36.706 37.94 295,453
06/05/2014 37.08 37.1 36.656 37.01 111,788
06/04/2014 36.6 37.1 36.254 36.88 113,658
06/03/2014 37 37 35.87 36.6 228,191
06/02/2014 37.12 37.48 36.65 37.28 261,513
05/30/2014 36.54 37.05 36.26 36.93 291,840
05/29/2014 36.25 36.76 36.08 36.4 187,624
05/28/2014 35.99 36.13 35.608 36.06 159,818
05/27/2014 35.9 36.3 35.431 35.93 138,919
05/23/2014 36.16 36.3 35.31 35.46 137,385
05/22/2014 36.12 36.26 35.61 35.98 153,175
05/21/2014 35.83 36.33 35.4701 35.92 185,503
05/20/2014 35.22 35.86 35.2 35.54 136,398
05/19/2014 35.48 35.61 35.1 35.33 180,482
05/16/2014 35.11 35.73 34.889 35.38 192,929
05/15/2014 35.38 35.39 34.5 34.92 148,706
05/14/2014 34.44 35.41 34.24 35.11 236,290
05/13/2014 33.74 34.69 33.74 34.25 276,363
05/12/2014 33.95 34.75 32.76 33.69 396,720
05/09/2014 32.25 33.49 31.6203 33.26 308,777
05/08/2014 33.47 33.57 32.1405 32.25 444,008
05/07/2014 34.06 34.34 33.15 33.25 441,648
05/06/2014 36.23 36.59 34.642 34.8 389,747
05/05/2014 35.51 36.13 35.492 35.72 244,510
05/02/2014 35.56 35.8 35.08 35.39 186,316
05/01/2014 36.12 36.3 34.74 35.44 367,843
04/30/2014 36.95 37.11 35.78 36.07 217,572
04/29/2014 36.73 37.47 36.015 36.85 338,785
04/28/2014 36.59 37.23 36.4275 36.62 275,757
04/25/2014 36.53 36.894 36.14 36.52 258,327
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?