EVEP

EV Energy Partners, L.P. Historical Stock Prices

$13.54
*  
0.21
1.58%
Get EVEP Alerts
*Delayed - data as of Apr. 1, 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 01-JAN-2015 TO 01-APR-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  13.30  13.77  13.22  13.54 245,697
04/01/2015 13.3 13.77 13.22 13.54 246,135
03/31/2015 13.55 13.6799 12.99 13.33 776,872
03/30/2015 13.6 13.75 12.75 13.7 1,306,388
03/27/2015 13.83 13.85 13.05 13.47 572,822
03/26/2015 14.08 14.28 13.66 13.97 359,398
03/25/2015 14.25 14.45 13.81 13.91 258,360
03/24/2015 14.48 14.55 14.0501 14.18 304,031
03/23/2015 13.2 14.4 13.0001 14.04 525,618
03/20/2015 13.22 13.3499 12.78 13.15 2,192,292
03/19/2015 13.15 13.24 12.555 13 446,526
03/18/2015 12.55 13.4 12.14 13.37 563,181
03/17/2015 12.91 12.97 12.335 12.73 557,623
03/16/2015 13.83 13.83 12.75 13.11 562,048
03/13/2015 13.78 14.18 13.34 13.98 732,995
03/12/2015 14.37 14.37 13.66 13.96 328,072
03/11/2015 14.25 14.41 13.8501 14.31 377,193
03/10/2015 14.17 14.45 14.06 14.21 251,837
03/09/2015 15.03 15.03 14.2517 14.6 315,821
03/06/2015 15 15.09 14.65 14.91 244,219
03/05/2015 15.44 15.63 15.01 15.11 259,465
03/04/2015 15.35 15.66 14.9627 15.56 315,078
03/03/2015 14.99 15.64 14.63 15.3 458,605
03/02/2015 15.7 15.7 14.44 14.81 660,399
02/27/2015 15.59 15.769 14.9 15.16 609,450
02/26/2015 16.48 16.48 15.355 15.53 591,300
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
*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?