Quantcast

Enviva Partners, LP Common units representing limited partner interests Historical Stock Prices

EVA 
$32.86
*  
0.06
0.18%
Get EVA Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading EVA now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 32.85 33.2495 32.67 32.86 31,540
04/23/2019 32.79 33.2495 32.67 32.86 31,540
04/22/2019 32.8 32.84 32.57 32.8 16,901
04/18/2019 32.92 32.99 32.54 32.84 30,901
04/17/2019 32.84 32.92 32.4726 32.9 19,170
04/16/2019 32.52 32.75 32.17 32.75 42,125
04/15/2019 32.71 32.7874 32.48 32.51 11,407
04/12/2019 32.92 32.9999 32.5 32.75 60,374
04/11/2019 32.5 32.79 32.435 32.73 62,733
04/10/2019 32.66 32.72 32.38 32.48 55,001
04/09/2019 32.7 32.7 32.04 32.57 38,826
04/08/2019 32.79 33.11 32.63 32.73 73,784
04/05/2019 32.5 32.8835 32.4 32.61 28,141
04/04/2019 32.62 32.79 32.3 32.43 58,347
04/03/2019 32.76 32.96 32.55 32.55 23,057
04/02/2019 32.71 32.97 32.68 32.97 28,564
04/01/2019 32.25 32.81 32.0404 32.56 181,510
03/29/2019 32.5 32.5 31.93 32.25 209,492
03/28/2019 32.26 32.8702 32.1 32.48 149,920
03/27/2019 32.02 32.68 31.86 32.24 209,455
03/26/2019 31.67 32.24 31.535 31.66 313,795
03/25/2019 30.25 32.69 30.15 31.63 138,271
03/22/2019 30.92 30.92 30.295 30.51 26,357
03/21/2019 30.8 31.1 30.6047 30.87 45,991
03/20/2019 30.53 30.975 30.53 30.9 23,920
03/19/2019 29.9 30.899 29.75 30.81 91,102
03/18/2019 29.77 29.77 29.4 29.7 42,628
03/15/2019 29.7 29.86 29.64 29.68 75,394
03/14/2019 29.75 29.86 29.58 29.7 25,725
03/13/2019 29.73 30.12 29.5 29.77 24,535
03/12/2019 29.91 30.11 29.6 29.71 70,855
03/11/2019 29.7 29.885 29.68 29.85 118,844
03/08/2019 29.49 29.76 29.3409 29.7 23,369
03/07/2019 29.67 29.87 29.3317 29.56 32,935
03/06/2019 29.86 29.9199 29.35 29.62 24,063
03/05/2019 29.94 30.0479 29.67 29.81 30,506
03/04/2019 30.27 30.48 29.7968 29.99 38,933
03/01/2019 30.32 30.35 29.765 30.15 66,737
02/28/2019 29.9 30.4859 29.74 30.05 101,231
02/27/2019 29.8 29.9 29.5 29.9 22,891
02/26/2019 28.98 29.8197 28.8524 29.78 93,311
02/25/2019 28.92 29 28.58 29 58,254
02/22/2019 29.05 29.4084 28.44 28.7 38,927
02/21/2019 29 29.06 28.5 28.95 52,525
02/20/2019 29.13 29.1516 28.75 28.75 37,403
02/19/2019 28.98 29.3 28.8 29 47,088
02/15/2019 29.09 29.09 28.8 29 46,133
02/14/2019 29.5 29.6882 28.875 29.09 49,070
02/13/2019 30.23 30.23 29.87 29.99 77,576
02/12/2019 29.81 30.04 29.5 29.91 69,098
02/11/2019 30.07 30.2513 29.8 29.8 51,169
02/08/2019 29.93 30.2153 29.75 29.8 32,876
02/07/2019 30.07 30.4253 29.77 29.8 54,778
02/06/2019 30.49 30.5182 30 30 40,914
02/05/2019 30.33 30.36 30.12 30.25 25,653
02/04/2019 30.52 30.56 30.09 30.09 52,984
02/01/2019 30.51 30.6376 30.17 30.32 30,588
01/31/2019 30.31 30.55 30.15 30.3 82,752
01/30/2019 30.09 30.42 29.91 30.16 51,155
01/29/2019 29.77 29.97 29.565 29.88 24,425
01/28/2019 29.49 29.68 29.49 29.5 16,950
01/25/2019 29.55 29.7317 29.53 29.58 21,246
01/24/2019 29.54 29.54 29.42 29.46 14,348
01/23/2019 29.85 30.04 29.245 29.49 38,896
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EVA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio