Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviva Partners LP (NY: EVA )

0.3991 -0.0087 (-2.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.41 11.04 10.35 11.01 277,839 +0.70(+6.83%)
Jan 28, 2016 10.20 10.34 10.18 10.31 278,150 +0.20(+2.01%)
Jan 27, 2016 10.18 10.20 10.09 10.11 204,208 -0.03(-0.29%)
Jan 26, 2016 10.18 10.24 9.972 10.13 182,244 +0.05(+0.52%)
Jan 25, 2016 9.728 10.38 9.728 10.08 843,978 +0.60(+6.31%)
Jan 22, 2016 9.181 9.704 8.797 9.483 159,356 +0.92(+10.80%)
Jan 21, 2016 8.297 8.809 8.059 8.559 196,598 +0.37(+4.47%)
Jan 20, 2016 8.634 8.634 7.983 8.193 475,584 -0.63(-7.12%)
Jan 19, 2016 8.989 9.443 8.722 8.821 127,725 -0.16(-1.81%)
Jan 15, 2016 9.012 8.983 8.983 8.983 186,088 -0.16(-1.72%)
Jan 14, 2016 9.379 9.728 9.140 9.140 344,263 -0.30(-3.14%)
Jan 13, 2016 9.385 9.861 9.018 9.437 273,687 +0.16(+1.76%)
Jan 12, 2016 9.245 9.559 9.245 9.274 134,221 +0.05(+0.57%)
Jan 11, 2016 9.972 10.26 9.158 9.222 587,401 -0.67(-6.76%)
Jan 08, 2016 10.24 10.52 9.768 9.890 149,799 -0.33(-3.19%)
Jan 07, 2016 10.09 10.31 10.09 10.22 64,217 -0.10(-0.96%)
Jan 06, 2016 10.23 10.43 10.19 10.31 47,284 +0.08(+0.74%)
Jan 05, 2016 10.53 10.64 10.18 10.24 116,355 -0.05(-0.45%)
Jan 04, 2016 10.44 10.64 10.18 10.29 66,902 -0.27(-2.53%)
Dec 31, 2015 9.896 10.55 10.55 10.55 71,030 +0.58(+5.83%)
Dec 30, 2015 9.739 9.989 9.739 9.972 48,735 +0.15(+1.54%)
Dec 29, 2015 9.797 9.921 9.530 9.821 60,507 +0.01(+0.12%)
Dec 28, 2015 9.943 10.05 9.722 9.809 84,460 -0.13(-1.29%)
Dec 24, 2015 9.885 9.937 9.937 9.937 35,773 +0.13(+1.30%)
Dec 23, 2015 9.036 9.867 8.826 9.809 173,371 +0.71(+7.80%)
Dec 22, 2015 8.303 9.280 8.105 9.100 1,057,661 +0.80(+9.67%)
Dec 21, 2015 8.315 8.356 8.257 8.297 159,695 +0.08(+0.92%)
Dec 18, 2015 8.152 8.498 8.152 8.222 109,934 -0.03(-0.42%)
Dec 17, 2015 8.431 8.489 8.146 8.257 179,484 -0.10(-1.25%)
Dec 16, 2015 8.439 8.727 8.315 8.361 266,029 -0.03(-0.42%)
Dec 15, 2015 8.454 8.838 8.367 8.396 274,394 -0.02(-0.28%)
Dec 14, 2015 8.664 9.303 8.315 8.419 279,801 -0.21(-2.43%)
Dec 11, 2015 8.731 8.879 8.518 8.629 205,911 -0.28(-3.13%)
Dec 10, 2015 8.634 8.931 8.576 8.908 38,670 +0.24(+2.82%)
Dec 09, 2015 9.169 9.338 8.524 8.664 100,757 -0.47(-5.10%)
Dec 08, 2015 9.181 9.229 8.548 9.129 160,264 -0.26(-2.79%)
Dec 07, 2015 9.187 9.448 7.791 9.390 353,612 +0.23(+2.47%)
Dec 04, 2015 8.681 9.216 8.164 9.164 174,577 +0.51(+5.84%)
Dec 03, 2015 8.524 8.943 8.175 8.658 113,840 +0.15(+1.71%)
Dec 02, 2015 8.925 9.094 8.437 8.512 112,875 -0.44(-4.87%)
Dec 01, 2015 8.867 9.402 8.867 8.948 113,443 +0.05(+0.52%)
Nov 30, 2015 9.007 9.076 8.713 8.902 110,542 -0.01(-0.13%)
Nov 27, 2015 9.041 9.041 8.867 8.914 8,977 -0.06(-0.71%)
Nov 25, 2015 8.826 8.977 8.977 8.977 66,042 +0.20(+2.25%)
Nov 24, 2015 9.024 9.187 8.733 8.780 47,786 -0.17(-1.88%)
Nov 23, 2015 9.204 9.245 8.890 8.948 106,799 -0.34(-3.63%)
Nov 20, 2015 9.437 9.664 9.178 9.286 42,382 -0.22(-2.26%)
Nov 19, 2015 9.286 9.594 9.286 9.501 148,365 +0.15(+1.62%)
Nov 18, 2015 9.419 9.547 9.312 9.350 94,573 -0.06(-0.68%)
Nov 17, 2015 9.361 9.419 9.123 9.414 108,259 +0.11(+1.19%)
Nov 16, 2015 9.419 9.448 9.164 9.303 225,025 -0.15(-1.60%)
Nov 13, 2015 9.885 9.885 9.344 9.454 203,436 -0.24(-2.46%)
Nov 12, 2015 9.523 9.880 9.358 9.693 196,518 +0.23(+2.46%)
Nov 11, 2015 9.319 9.545 9.143 9.460 251,557 +0.27(+2.96%)
Nov 10, 2015 9.545 9.721 9.064 9.188 257,726 -0.27(-2.87%)
Nov 09, 2015 9.177 9.625 9.166 9.460 518,646 +0.50(+5.63%)
Nov 06, 2015 8.945 8.956 8.826 8.956 55,720 +0.08(+0.89%)
Nov 05, 2015 8.990 8.990 8.781 8.877 110,073 +0.08(+0.90%)
Nov 04, 2015 8.939 8.990 8.588 8.798 50,588 -0.10(-1.08%)
Nov 03, 2015 8.650 8.985 8.441 8.894 80,717 +0.23(+2.68%)
Nov 02, 2015 8.656 8.981 8.561 8.662 124,100 -0.01(-0.07%)
Oct 30, 2015 8.078 8.696 7.846 8.667 155,726 +0.59(+7.29%)
Oct 29, 2015 8.259 8.395 7.993 8.078 145,274 -0.10(-1.18%)
Oct 28, 2015 8.327 8.327 8.027 8.174 287,285 -0.04(-0.48%)
Oct 27, 2015 8.310 8.344 8.053 8.214 266,529 -0.11(-1.36%)
Oct 26, 2015 8.305 8.526 8.274 8.327 49,352 -0.05(-0.54%)
Oct 23, 2015 8.384 8.690 8.310 8.373 81,925 +0.13(+1.58%)
Oct 22, 2015 8.492 8.508 8.197 8.242 14,948 -0.25(-2.94%)
Oct 21, 2015 8.395 8.537 8.146 8.492 114,794 +0.08(+1.01%)
Oct 20, 2015 8.577 8.577 8.361 8.407 20,385 -0.13(-1.53%)
Oct 19, 2015 8.713 8.713 8.344 8.537 40,099 -0.10(-1.18%)
Oct 16, 2015 8.509 8.672 8.344 8.639 101,242 +0.27(+3.25%)
Oct 15, 2015 8.050 8.435 7.903 8.367 184,466 +0.35(+4.38%)
Oct 14, 2015 7.863 8.129 7.705 8.016 121,627 +0.18(+2.24%)
Oct 13, 2015 7.772 7.988 7.585 7.840 150,470 +0.03(+0.36%)
Oct 12, 2015 8.123 8.276 7.767 7.812 48,447 -0.16(-2.06%)
Oct 09, 2015 8.191 8.350 7.818 7.976 219,987 -0.14(-1.74%)
Oct 08, 2015 8.152 8.242 8.010 8.118 117,671 -0.04(-0.49%)
Oct 07, 2015 7.789 8.293 7.789 8.157 166,952 +0.48(+6.19%)
Oct 06, 2015 7.342 7.704 7.262 7.682 533,889 +0.34(+4.61%)
Oct 05, 2015 7.098 7.489 7.098 7.343 338,465 +0.33(+4.75%)
Oct 02, 2015 6.923 7.046 6.923 7.010 106,266 -0.01(-0.20%)
Oct 01, 2015 7.013 7.197 6.869 7.024 389,276 -0.06(-0.80%)
Sep 30, 2015 6.815 7.135 6.713 7.081 292,233 +0.31(+4.52%)
Sep 29, 2015 6.917 6.917 6.758 6.775 258,272 -0.15(-2.13%)
Sep 28, 2015 7.053 7.056 6.889 6.923 213,786 -0.11(-1.61%)
Sep 25, 2015 7.087 7.126 6.991 7.036 306,908 -0.06(-0.80%)
Sep 24, 2015 7.047 7.126 6.934 7.092 163,668 +0.06(+0.89%)
Sep 23, 2015 7.053 7.070 6.928 7.030 212,553 +0.00(+0.00%)
Sep 22, 2015 6.996 7.064 6.838 7.030 322,677 -0.03(-0.48%)
Sep 21, 2015 7.081 7.138 6.985 7.064 158,378 -0.01(-0.08%)
Sep 18, 2015 7.024 7.194 7.024 7.070 196,398 +0.07(+0.97%)
Sep 17, 2015 7.092 7.132 6.962 7.002 186,375 -0.08(-1.12%)
Sep 16, 2015 7.121 7.183 7.053 7.081 446,043 +0.01(+0.16%)
Sep 15, 2015 7.104 7.194 7.026 7.070 508,875 -0.01(-0.16%)
Sep 14, 2015 7.172 7.398 7.081 7.081 261,318 +0.04(+0.56%)
Sep 11, 2015 7.081 7.160 6.940 7.041 84,456 -0.02(-0.32%)
Sep 10, 2015 7.098 7.109 6.855 7.064 140,874 -0.06(-0.87%)
Sep 09, 2015 7.364 7.427 6.911 7.126 188,015 -0.15(-2.02%)
Sep 08, 2015 7.245 7.438 7.223 7.274 260,042 +0.09(+1.26%)
Sep 04, 2015 7.240 7.183 7.183 7.183 54,899 -0.06(-0.78%)
Sep 03, 2015 7.234 7.398 7.172 7.240 123,615 -0.07(-0.93%)
Sep 02, 2015 7.591 7.591 7.257 7.308 96,529 -0.03(-0.46%)
Sep 01, 2015 7.223 7.421 7.223 7.342 58,399 -0.05(-0.69%)
Aug 31, 2015 7.081 7.557 7.081 7.393 179,328 +0.31(+4.32%)
Aug 28, 2015 7.149 7.319 6.940 7.087 406,945 +0.01(+0.16%)
Aug 27, 2015 7.132 7.704 6.985 7.075 590,697 +0.10(+1.38%)
Aug 26, 2015 7.370 7.370 6.804 6.979 420,627 -0.41(-5.59%)
Aug 25, 2015 7.772 7.772 7.302 7.393 36,860 -0.25(-3.26%)
Aug 24, 2015 7.659 7.812 7.228 7.642 340,059 -0.31(-3.92%)
Aug 21, 2015 8.024 8.033 7.880 7.954 59,492 -0.07(-0.85%)
Aug 20, 2015 8.123 8.152 8.022 8.022 105,952 -0.10(-1.26%)
Aug 19, 2015 8.197 8.265 8.044 8.123 101,290 -0.15(-1.78%)
Aug 18, 2015 8.537 8.565 8.237 8.271 120,224 -0.27(-3.12%)
Aug 17, 2015 8.594 8.656 8.497 8.537 53,714 -0.02(-0.26%)
Aug 14, 2015 8.565 8.633 8.458 8.560 107,016 +0.09(+1.07%)
Aug 13, 2015 8.554 8.622 8.446 8.469 192,018 +0.02(+0.27%)
Aug 12, 2015 8.248 8.633 8.220 8.446 286,482 +0.17(+2.08%)
Aug 11, 2015 8.458 8.564 8.069 8.275 343,062 -0.19(-2.24%)
Aug 10, 2015 8.553 8.764 8.397 8.464 514,093 +0.03(+0.33%)
Aug 07, 2015 8.764 8.937 8.436 8.436 205,181 -0.19(-2.19%)
Aug 06, 2015 8.904 8.970 8.603 8.625 223,806 -0.18(-2.02%)
Aug 05, 2015 8.954 9.121 8.770 8.803 97,600 -0.03(-0.32%)
Aug 04, 2015 8.904 9.032 8.798 8.831 247,058 -0.23(-2.58%)
Aug 03, 2015 8.570 9.449 8.570 9.065 149,098 +0.47(+5.44%)
Jul 31, 2015 8.314 8.820 8.314 8.598 190,390 +0.28(+3.41%)
Jul 30, 2015 8.347 8.497 8.289 8.314 85,802 -0.01(-0.07%)
Jul 29, 2015 8.386 8.475 8.208 8.319 527,271 -0.14(-1.71%)
Jul 28, 2015 8.670 8.764 8.353 8.464 105,996 -0.18(-2.06%)
Jul 27, 2015 8.826 8.881 8.625 8.642 30,793 -0.08(-0.96%)
Jul 24, 2015 8.815 8.859 8.684 8.725 43,094 -0.17(-1.94%)
Jul 23, 2015 8.859 8.954 8.653 8.898 60,989 +0.01(+0.06%)
Jul 22, 2015 9.004 9.043 8.659 8.892 141,451 -0.09(-0.99%)
Jul 21, 2015 9.126 9.232 8.976 8.981 181,547 -0.23(-2.48%)
Jul 20, 2015 9.310 9.320 9.199 9.210 103,180 -0.07(-0.78%)
Jul 17, 2015 9.315 9.499 9.282 9.282 301,477 -0.12(-1.24%)
Jul 16, 2015 9.449 9.477 9.293 9.399 115,191 -0.02(-0.24%)
Jul 15, 2015 9.466 9.655 9.349 9.421 48,266 -0.02(-0.18%)
Jul 14, 2015 9.332 9.560 9.332 9.438 124,516 +0.13(+1.37%)
Jul 13, 2015 9.265 9.688 9.210 9.310 73,498 +0.05(+0.54%)
Jul 10, 2015 9.516 9.558 9.237 9.260 153,015 -0.16(-1.71%)
Jul 09, 2015 9.655 9.705 9.416 9.421 164,734 +0.01(+0.06%)
Jul 08, 2015 10.10 10.12 9.343 9.416 198,176 -0.74(-7.29%)
Jul 07, 2015 10.24 10.24 10.07 10.16 63,523 -0.01(-0.11%)
Jul 06, 2015 10.18 10.28 10.04 10.17 35,493 -0.14(-1.35%)
Jul 02, 2015 10.01 10.31 10.31 10.31 26,236 +0.15(+1.48%)
Jul 01, 2015 10.06 10.24 10.000 10.16 59,630 +0.09(+0.88%)
Jun 30, 2015 10.04 10.19 9.866 10.07 96,563 +0.03(+0.28%)
Jun 29, 2015 10.16 10.16 9.855 10.04 76,005 -0.06(-0.55%)
Jun 26, 2015 10.03 10.24 9.922 10.09 105,865 +0.06(+0.55%)
Jun 25, 2015 10.42 10.44 10.03 10.04 191,224 -0.39(-3.74%)
Jun 24, 2015 10.28 10.52 10.28 10.43 78,622 +0.16(+1.57%)
Jun 23, 2015 10.55 10.62 10.12 10.27 147,687 -0.25(-2.38%)
Jun 22, 2015 10.96 10.96 10.50 10.52 89,052 -0.37(-3.37%)
Jun 19, 2015 10.88 10.90 10.57 10.88 95,246 +0.01(+0.05%)
Jun 18, 2015 10.70 10.97 10.62 10.88 94,254 +0.18(+1.72%)
Jun 17, 2015 10.57 11.03 10.48 10.70 199,923 +0.18(+1.69%)
Jun 16, 2015 10.58 10.70 10.42 10.52 137,455 -0.14(-1.36%)
Jun 15, 2015 10.57 10.69 10.52 10.66 156,821 +0.07(+0.68%)
Jun 12, 2015 10.60 10.71 10.44 10.59 167,503 -0.02(-0.16%)
Jun 11, 2015 11.13 11.13 10.57 10.61 264,545 -0.49(-4.41%)
Jun 10, 2015 11.13 11.21 11.04 11.10 51,407 +0.08(+0.71%)
Jun 09, 2015 11.12 11.24 11.00 11.02 128,930 -0.06(-0.50%)
Jun 08, 2015 11.11 11.15 10.87 11.07 133,339 +0.04(+0.40%)
Jun 05, 2015 10.66 11.11 10.66 11.03 286,326 +0.31(+2.91%)
Jun 04, 2015 11.16 11.29 10.04 10.72 1,172,909 -0.55(-4.89%)
Jun 03, 2015 11.19 11.32 11.17 11.27 253,965 +0.08(+0.75%)
Jun 02, 2015 11.47 11.51 11.14 11.19 636,748 -0.19(-1.71%)
Jun 01, 2015 11.29 11.53 11.27 11.38 147,572 +0.05(+0.44%)
May 29, 2015 11.31 11.57 11.27 11.33 138,504 +0.02(+0.15%)
May 28, 2015 11.63 11.64 11.16 11.31 285,926 -0.31(-2.68%)
May 27, 2015 11.69 11.78 11.60 11.62 73,949 -0.04(-0.33%)
May 26, 2015 11.74 11.96 11.66 11.66 370,313 -0.08(-0.66%)
May 22, 2015 11.43 11.74 11.74 11.74 188,149 +0.24(+2.08%)
May 21, 2015 11.19 11.50 11.19 11.50 74,052 +0.32(+2.84%)
May 20, 2015 11.40 11.58 11.13 11.19 80,181 -0.26(-2.28%)
May 19, 2015 11.41 11.49 11.32 11.45 38,957 +0.13(+1.13%)
May 18, 2015 11.69 12.39 11.31 11.32 133,719 -0.37(-3.19%)
May 15, 2015 11.51 11.72 11.51 11.69 129,859 +0.09(+0.77%)
May 14, 2015 11.71 11.82 11.47 11.60 151,182 -0.10(-0.86%)
May 13, 2015 12.01 12.01 11.69 11.70 251,320 -0.08(-0.71%)
May 12, 2015 11.97 12.11 11.74 11.79 220,602 -0.26(-2.17%)
May 11, 2015 12.10 12.10 11.97 12.05 286,858 -0.06(-0.46%)
May 08, 2015 11.87 12.21 11.87 12.10 374,936 +0.31(+2.64%)
May 07, 2015 11.77 11.96 11.64 11.79 138,858 +0.02(+0.14%)
May 06, 2015 11.88 11.88 11.72 11.78 186,100 -0.11(-0.89%)
May 05, 2015 11.85 12.00 11.83 11.88 140,740 +0.05(+0.42%)
May 04, 2015 12.11 12.15 11.72 11.83 212,377 -0.08(-0.65%)
May 01, 2015 11.82 11.98 11.13 11.91 1,089,750 +0.12(+0.99%)
Apr 30, 2015 11.90 12.28 11.77 11.79 1,826,498 -0.17(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.