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

Enviva Partners LP (NY: EVA )

0.5103 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2016 12.86 12.95 12.72 12.75 56,742 -0.09(-0.73%)
Mar 30, 2016 12.95 12.96 12.77 12.85 118,893 -0.04(-0.27%)
Mar 29, 2016 12.79 13.00 12.56 12.88 168,676 +0.03(+0.23%)
Mar 28, 2016 12.71 12.88 12.45 12.85 111,370 +0.23(+1.86%)
Mar 24, 2016 12.13 12.62 12.62 12.62 318,318 +0.09(+0.75%)
Mar 23, 2016 12.51 12.71 12.37 12.52 105,092 -0.08(-0.61%)
Mar 22, 2016 12.83 12.89 12.55 12.60 203,265 -0.23(-1.83%)
Mar 21, 2016 12.59 12.84 12.36 12.84 170,565 +0.14(+1.06%)
Mar 18, 2016 12.68 12.71 12.18 12.70 515,350 +0.11(+0.89%)
Mar 17, 2016 12.44 12.62 12.38 12.59 104,632 +0.25(+2.05%)
Mar 16, 2016 12.10 12.41 11.76 12.34 270,941 +0.30(+2.49%)
Mar 15, 2016 11.41 12.08 10.96 12.04 420,518 +0.28(+2.35%)
Mar 14, 2016 12.89 12.89 11.52 11.76 594,519 -1.13(-8.75%)
Mar 11, 2016 12.38 13.27 12.38 12.89 337,989 +0.50(+4.08%)
Mar 10, 2016 11.74 12.47 11.67 12.38 214,218 +0.81(+7.00%)
Mar 09, 2016 11.55 12.44 11.23 11.57 335,393 -0.02(-0.20%)
Mar 08, 2016 12.27 12.27 11.06 11.60 288,494 -0.82(-6.57%)
Mar 07, 2016 11.91 12.48 11.83 12.41 230,909 +0.45(+3.78%)
Mar 04, 2016 12.32 12.56 11.63 11.96 401,659 -0.36(-2.91%)
Mar 03, 2016 11.68 12.32 11.60 12.32 472,904 +0.67(+5.75%)
Mar 02, 2016 11.53 11.67 11.48 11.65 175,277 +0.12(+1.02%)
Mar 01, 2016 11.58 11.68 11.33 11.53 390,155 +0.15(+1.29%)
Feb 29, 2016 11.00 11.67 10.96 11.38 306,673 +0.43(+3.91%)
Feb 26, 2016 11.31 11.32 10.89 10.96 118,593 -0.23(-2.05%)
Feb 25, 2016 10.95 11.33 10.86 11.19 248,463 +0.26(+2.36%)
Feb 24, 2016 10.83 11.03 10.63 10.93 144,561 +0.04(+0.32%)
Feb 23, 2016 10.94 11.05 10.82 10.89 219,596 -0.09(-0.80%)
Feb 22, 2016 10.86 11.09 10.86 10.98 268,397 +0.23(+2.19%)
Feb 19, 2016 11.05 11.05 10.57 10.74 133,639 -0.16(-1.51%)
Feb 18, 2016 11.08 11.08 10.77 10.91 262,236 +0.09(+0.87%)
Feb 17, 2016 10.64 11.01 10.53 10.82 247,594 +0.19(+1.77%)
Feb 16, 2016 10.54 10.74 10.46 10.63 140,206 +0.11(+1.00%)
Feb 12, 2016 10.49 10.52 10.52 10.52 134,037 +0.04(+0.34%)
Feb 11, 2016 10.22 10.49 10.07 10.49 299,658 +0.20(+1.95%)
Feb 10, 2016 10.39 10.45 10.21 10.29 72,618 +0.01(+0.06%)
Feb 09, 2016 10.52 10.54 10.21 10.28 180,410 -0.27(-2.60%)
Feb 08, 2016 10.42 10.69 10.42 10.56 159,883 -0.25(-2.28%)
Feb 05, 2016 11.07 11.07 10.62 10.80 131,363 -0.22(-1.97%)
Feb 04, 2016 10.51 11.05 10.46 11.02 258,945 +0.61(+5.83%)
Feb 03, 2016 10.61 10.72 10.23 10.41 201,367 -0.08(-0.76%)
Feb 02, 2016 10.45 10.58 10.22 10.49 266,401 -0.07(-0.65%)
Feb 01, 2016 10.96 11.02 10.40 10.56 243,309 -0.28(-2.59%)
Jan 29, 2016 10.25 10.87 10.19 10.84 282,226 +0.69(+6.82%)
Jan 28, 2016 10.05 10.18 10.02 10.15 282,542 +0.20(+2.01%)
Jan 27, 2016 10.02 10.04 9.931 9.948 207,433 -0.03(-0.29%)
Jan 26, 2016 10.02 10.08 9.817 9.977 185,122 +0.05(+0.52%)
Jan 25, 2016 9.576 10.22 9.576 9.926 857,304 +0.59(+6.32%)
Jan 22, 2016 9.038 9.553 8.661 9.336 161,872 +0.91(+10.80%)
Jan 21, 2016 8.168 8.672 7.934 8.426 199,702 +0.36(+4.47%)
Jan 20, 2016 8.500 8.500 7.859 8.065 483,094 -0.62(-7.12%)
Jan 19, 2016 8.849 9.296 8.586 8.683 129,741 -0.16(-1.81%)
Jan 15, 2016 8.872 8.844 8.844 8.844 189,026 -0.15(-1.72%)
Jan 14, 2016 9.233 9.576 8.998 8.998 349,699 -0.29(-3.14%)
Jan 13, 2016 9.239 9.708 8.878 9.290 278,009 +0.16(+1.76%)
Jan 12, 2016 9.101 9.410 9.101 9.130 136,340 +0.05(+0.57%)
Jan 11, 2016 9.817 10.10 9.015 9.078 596,676 -0.66(-6.76%)
Jan 08, 2016 10.08 10.36 9.616 9.737 152,164 -0.32(-3.19%)
Jan 07, 2016 9.937 10.15 9.937 10.06 65,231 -0.10(-0.96%)
Jan 06, 2016 10.07 10.27 10.03 10.15 48,030 +0.07(+0.74%)
Jan 05, 2016 10.37 10.47 10.02 10.08 118,192 -0.05(-0.45%)
Jan 04, 2016 10.27 10.47 10.02 10.13 67,958 -0.26(-2.53%)
Dec 31, 2015 9.742 10.39 10.39 10.39 72,151 +0.57(+5.83%)
Dec 30, 2015 9.588 9.834 9.588 9.817 49,505 +0.15(+1.54%)
Dec 29, 2015 9.645 9.766 9.382 9.668 61,463 +0.01(+0.12%)
Dec 28, 2015 9.788 9.889 9.571 9.656 85,794 -0.13(-1.29%)
Dec 24, 2015 9.731 9.782 9.782 9.782 36,337 +0.13(+1.30%)
Dec 23, 2015 8.895 9.714 8.689 9.656 176,109 +0.70(+7.80%)
Dec 22, 2015 8.174 9.136 7.979 8.958 1,074,362 +0.79(+9.67%)
Dec 21, 2015 8.185 8.226 8.128 8.168 162,217 +0.07(+0.92%)
Dec 18, 2015 8.025 8.366 8.025 8.094 111,670 -0.03(-0.42%)
Dec 17, 2015 8.300 8.357 8.019 8.128 182,318 -0.10(-1.25%)
Dec 16, 2015 8.308 8.592 8.185 8.231 270,229 -0.03(-0.42%)
Dec 15, 2015 8.323 8.701 8.237 8.266 278,727 -0.02(-0.28%)
Dec 14, 2015 8.529 9.158 8.185 8.288 284,219 -0.21(-2.43%)
Dec 11, 2015 8.596 8.741 8.386 8.495 209,162 -0.27(-3.13%)
Dec 10, 2015 8.500 8.792 8.443 8.769 39,281 +0.24(+2.82%)
Dec 09, 2015 9.027 9.193 8.391 8.529 102,348 -0.46(-5.10%)
Dec 08, 2015 9.038 9.086 8.415 8.987 162,795 -0.26(-2.79%)
Dec 07, 2015 9.044 9.302 7.670 9.244 359,196 +0.22(+2.47%)
Dec 04, 2015 8.546 9.073 8.037 9.021 177,334 +0.50(+5.84%)
Dec 03, 2015 8.391 8.804 8.048 8.523 115,638 +0.14(+1.71%)
Dec 02, 2015 8.786 8.952 8.306 8.380 114,658 -0.43(-4.87%)
Dec 01, 2015 8.729 9.256 8.729 8.809 115,234 +0.05(+0.52%)
Nov 30, 2015 8.867 8.935 8.578 8.764 112,287 -0.01(-0.13%)
Nov 27, 2015 8.901 8.901 8.729 8.775 9,119 -0.06(-0.71%)
Nov 25, 2015 8.689 8.838 8.838 8.838 67,085 +0.19(+2.25%)
Nov 24, 2015 8.884 9.044 8.598 8.643 48,540 -0.17(-1.88%)
Nov 23, 2015 9.061 9.101 8.752 8.809 108,485 -0.33(-3.63%)
Nov 20, 2015 9.290 9.513 9.035 9.141 43,051 -0.21(-2.26%)
Nov 19, 2015 9.141 9.445 9.141 9.353 150,707 +0.15(+1.62%)
Nov 18, 2015 9.273 9.399 9.167 9.204 96,066 -0.06(-0.68%)
Nov 17, 2015 9.216 9.273 8.981 9.267 109,969 +0.11(+1.19%)
Nov 16, 2015 9.273 9.302 9.021 9.158 228,579 -0.15(-1.60%)
Nov 13, 2015 9.731 9.731 9.199 9.307 206,648 -0.23(-2.46%)
Nov 12, 2015 9.375 9.726 9.213 9.542 199,621 +0.23(+2.46%)
Nov 11, 2015 9.174 9.397 9.001 9.313 255,529 +0.27(+2.96%)
Nov 10, 2015 9.397 9.570 8.923 9.046 261,796 -0.27(-2.87%)
Nov 09, 2015 9.035 9.475 9.023 9.313 526,836 +0.50(+5.63%)
Nov 06, 2015 8.806 8.817 8.689 8.817 56,599 +0.08(+0.89%)
Nov 05, 2015 8.850 8.850 8.644 8.739 111,812 +0.08(+0.90%)
Nov 04, 2015 8.800 8.850 8.455 8.661 51,387 -0.09(-1.08%)
Nov 03, 2015 8.516 8.845 8.310 8.756 81,992 +0.23(+2.68%)
Nov 02, 2015 8.521 8.841 8.428 8.527 126,060 -0.01(-0.07%)
Oct 30, 2015 7.953 8.560 7.724 8.533 158,185 +0.58(+7.29%)
Oct 29, 2015 8.131 8.265 7.869 7.953 147,568 -0.09(-1.18%)
Oct 28, 2015 8.198 8.198 7.902 8.047 291,822 -0.04(-0.48%)
Oct 27, 2015 8.181 8.215 7.928 8.086 270,738 -0.11(-1.36%)
Oct 26, 2015 8.176 8.393 8.145 8.198 50,132 -0.04(-0.54%)
Oct 23, 2015 8.254 8.555 8.181 8.243 83,218 +0.13(+1.58%)
Oct 22, 2015 8.360 8.376 8.070 8.114 15,184 -0.25(-2.94%)
Oct 21, 2015 8.265 8.404 8.020 8.360 116,606 +0.08(+1.01%)
Oct 20, 2015 8.443 8.443 8.231 8.276 20,706 -0.13(-1.53%)
Oct 19, 2015 8.577 8.577 8.215 8.404 40,732 -0.10(-1.18%)
Oct 16, 2015 8.376 8.538 8.215 8.505 102,841 +0.27(+3.25%)
Oct 15, 2015 7.925 8.304 7.780 8.237 187,379 +0.35(+4.38%)
Oct 14, 2015 7.741 8.003 7.585 7.891 123,548 +0.17(+2.24%)
Oct 13, 2015 7.651 7.863 7.467 7.718 152,845 +0.03(+0.36%)
Oct 12, 2015 7.997 8.148 7.646 7.690 49,212 -0.16(-2.06%)
Oct 09, 2015 8.064 8.220 7.696 7.852 223,460 -0.14(-1.74%)
Oct 08, 2015 8.025 8.114 7.886 7.992 119,529 -0.04(-0.49%)
Oct 07, 2015 7.668 8.164 7.668 8.031 169,588 +0.47(+6.19%)
Oct 06, 2015 7.228 7.585 7.150 7.562 542,319 +0.33(+4.61%)
Oct 05, 2015 6.988 7.373 6.988 7.229 343,810 +0.33(+4.75%)
Oct 02, 2015 6.815 6.937 6.815 6.901 107,944 -0.01(-0.20%)
Oct 01, 2015 6.904 7.085 6.763 6.915 395,423 -0.06(-0.80%)
Sep 30, 2015 6.709 7.024 6.609 6.971 296,848 +0.30(+4.52%)
Sep 29, 2015 6.809 6.809 6.653 6.670 262,350 -0.14(-2.13%)
Sep 28, 2015 6.943 6.946 6.781 6.815 217,161 -0.11(-1.61%)
Sep 25, 2015 6.977 7.016 6.882 6.926 311,754 -0.06(-0.80%)
Sep 24, 2015 6.938 7.016 6.826 6.982 166,253 +0.06(+0.89%)
Sep 23, 2015 6.943 6.960 6.821 6.921 215,910 +0.00(+0.00%)
Sep 22, 2015 6.887 6.954 6.731 6.921 327,772 -0.03(-0.48%)
Sep 21, 2015 6.971 7.027 6.876 6.954 160,879 -0.01(-0.08%)
Sep 18, 2015 6.915 7.083 6.915 6.960 199,499 +0.07(+0.97%)
Sep 17, 2015 6.982 7.021 6.854 6.893 189,318 -0.08(-1.12%)
Sep 16, 2015 7.010 7.071 6.943 6.971 453,086 +0.01(+0.16%)
Sep 15, 2015 6.993 7.083 6.916 6.960 516,911 -0.01(-0.16%)
Sep 14, 2015 7.060 7.283 6.971 6.971 265,445 +0.04(+0.56%)
Sep 11, 2015 6.971 7.049 6.832 6.932 85,790 -0.02(-0.32%)
Sep 10, 2015 6.988 6.999 6.748 6.954 143,098 -0.06(-0.87%)
Sep 09, 2015 7.250 7.311 6.804 7.016 190,983 -0.14(-2.02%)
Sep 08, 2015 7.133 7.322 7.110 7.161 264,148 +0.09(+1.26%)
Sep 04, 2015 7.127 7.071 7.071 7.071 55,766 -0.06(-0.78%)
Sep 03, 2015 7.122 7.283 7.060 7.127 125,567 -0.07(-0.93%)
Sep 02, 2015 7.473 7.473 7.144 7.194 98,053 -0.03(-0.46%)
Sep 01, 2015 7.110 7.306 7.110 7.228 59,321 -0.05(-0.69%)
Aug 31, 2015 6.971 7.440 6.971 7.278 182,159 +0.30(+4.32%)
Aug 28, 2015 7.038 7.205 6.832 6.977 413,370 +0.01(+0.16%)
Aug 27, 2015 7.021 7.585 6.876 6.965 600,024 +0.09(+1.38%)
Aug 26, 2015 7.255 7.255 6.698 6.871 427,269 -0.41(-5.59%)
Aug 25, 2015 7.651 7.651 7.189 7.278 37,442 -0.25(-3.26%)
Aug 24, 2015 7.540 7.690 7.116 7.523 345,429 -0.31(-3.92%)
Aug 21, 2015 7.900 7.908 7.757 7.830 60,431 -0.07(-0.85%)
Aug 20, 2015 7.997 8.025 7.897 7.897 107,625 -0.10(-1.26%)
Aug 19, 2015 8.070 8.137 7.919 7.997 102,889 -0.14(-1.78%)
Aug 18, 2015 8.404 8.432 8.109 8.142 122,122 -0.26(-3.12%)
Aug 17, 2015 8.460 8.521 8.365 8.404 54,562 -0.02(-0.26%)
Aug 14, 2015 8.432 8.499 8.326 8.427 108,706 +0.09(+1.07%)
Aug 13, 2015 8.421 8.488 8.315 8.337 195,050 +0.02(+0.27%)
Aug 12, 2015 8.120 8.499 8.092 8.315 291,006 +0.17(+2.07%)
Aug 11, 2015 8.327 8.431 7.943 8.146 348,479 -0.19(-2.24%)
Aug 10, 2015 8.420 8.628 8.267 8.332 522,211 +0.03(+0.33%)
Aug 07, 2015 8.628 8.798 8.305 8.305 208,421 -0.19(-2.19%)
Aug 06, 2015 8.765 8.831 8.469 8.491 227,340 -0.18(-2.02%)
Aug 05, 2015 8.814 8.979 8.634 8.667 99,141 -0.03(-0.32%)
Aug 04, 2015 8.765 8.891 8.661 8.694 250,959 -0.23(-2.58%)
Aug 03, 2015 8.436 9.302 8.436 8.924 151,452 +0.46(+5.44%)
Jul 31, 2015 8.184 8.683 8.184 8.464 193,396 +0.28(+3.41%)
Jul 30, 2015 8.217 8.365 8.160 8.184 87,157 -0.01(-0.07%)
Jul 29, 2015 8.256 8.343 8.080 8.190 535,597 -0.14(-1.71%)
Jul 28, 2015 8.535 8.628 8.223 8.332 107,669 -0.18(-2.06%)
Jul 27, 2015 8.688 8.743 8.491 8.508 31,280 -0.08(-0.96%)
Jul 24, 2015 8.678 8.721 8.549 8.590 43,775 -0.17(-1.94%)
Jul 23, 2015 8.721 8.814 8.519 8.760 61,952 +0.01(+0.06%)
Jul 22, 2015 8.864 8.902 8.524 8.754 143,685 -0.09(-0.99%)
Jul 21, 2015 8.984 9.088 8.836 8.842 184,413 -0.22(-2.48%)
Jul 20, 2015 9.165 9.175 9.056 9.066 104,809 -0.07(-0.78%)
Jul 17, 2015 9.171 9.351 9.138 9.138 306,237 -0.12(-1.24%)
Jul 16, 2015 9.302 9.329 9.149 9.253 117,010 -0.02(-0.24%)
Jul 15, 2015 9.318 9.505 9.203 9.275 49,028 -0.02(-0.18%)
Jul 14, 2015 9.187 9.412 9.187 9.291 126,482 +0.13(+1.37%)
Jul 13, 2015 9.121 9.538 9.066 9.165 74,659 +0.05(+0.54%)
Jul 10, 2015 9.368 9.409 9.094 9.116 155,431 -0.16(-1.71%)
Jul 09, 2015 9.505 9.554 9.269 9.275 167,335 +0.01(+0.06%)
Jul 08, 2015 9.943 9.965 9.198 9.269 201,306 -0.73(-7.29%)
Jul 07, 2015 10.08 10.08 9.916 9.998 64,526 -0.01(-0.11%)
Jul 06, 2015 10.03 10.12 9.888 10.01 36,053 -0.14(-1.35%)
Jul 02, 2015 9.855 10.15 10.15 10.15 26,650 +0.15(+1.48%)
Jul 01, 2015 9.905 10.08 9.844 9.998 60,572 +0.09(+0.88%)
Jun 30, 2015 9.883 10.03 9.713 9.910 98,088 +0.03(+0.28%)
Jun 29, 2015 9.998 9.998 9.702 9.883 77,205 -0.05(-0.55%)
Jun 26, 2015 9.877 10.08 9.768 9.938 107,536 +0.05(+0.55%)
Jun 25, 2015 10.26 10.28 9.872 9.883 194,243 -0.38(-3.74%)
Jun 24, 2015 10.12 10.35 10.12 10.27 79,863 +0.16(+1.57%)
Jun 23, 2015 10.38 10.45 9.959 10.11 150,019 -0.25(-2.38%)
Jun 22, 2015 10.79 10.79 10.33 10.35 90,458 -0.36(-3.37%)
Jun 19, 2015 10.71 10.73 10.41 10.72 96,750 +0.01(+0.05%)
Jun 18, 2015 10.53 10.80 10.45 10.71 95,742 +0.18(+1.72%)
Jun 17, 2015 10.40 10.86 10.32 10.53 203,080 +0.18(+1.69%)
Jun 16, 2015 10.41 10.53 10.26 10.35 139,625 -0.14(-1.36%)
Jun 15, 2015 10.41 10.52 10.36 10.50 159,297 +0.07(+0.68%)
Jun 12, 2015 10.43 10.55 10.28 10.43 170,148 -0.02(-0.16%)
Jun 11, 2015 10.96 10.96 10.41 10.44 268,722 -0.48(-4.41%)
Jun 10, 2015 10.96 11.03 10.87 10.92 52,219 +0.08(+0.71%)
Jun 09, 2015 10.95 11.07 10.82 10.85 130,965 -0.05(-0.50%)
Jun 08, 2015 10.93 10.97 10.70 10.90 135,445 +0.04(+0.40%)
Jun 05, 2015 10.50 10.94 10.50 10.86 290,847 +0.31(+2.91%)
Jun 04, 2015 10.98 11.12 9.880 10.55 1,191,430 -0.54(-4.89%)
Jun 03, 2015 11.01 11.15 10.99 11.09 257,975 +0.08(+0.75%)
Jun 02, 2015 11.29 11.33 10.97 11.01 646,802 -0.19(-1.71%)
Jun 01, 2015 11.11 11.35 11.09 11.20 149,902 +0.05(+0.44%)
May 29, 2015 11.13 11.39 11.09 11.15 140,691 +0.02(+0.15%)
May 28, 2015 11.45 11.46 10.99 11.14 290,440 -0.31(-2.68%)
May 27, 2015 11.51 11.60 11.42 11.44 75,117 -0.04(-0.33%)
May 26, 2015 11.56 11.77 11.48 11.48 376,160 -0.08(-0.66%)
May 22, 2015 11.25 11.56 11.56 11.56 191,120 +0.24(+2.08%)
May 21, 2015 11.01 11.32 11.01 11.32 75,221 +0.31(+2.84%)
May 20, 2015 11.22 11.40 10.96 11.01 81,447 -0.26(-2.29%)
May 19, 2015 11.23 11.31 11.14 11.27 39,573 +0.13(+1.13%)
May 18, 2015 11.50 12.19 11.13 11.14 135,830 -0.37(-3.19%)
May 15, 2015 11.33 11.54 11.33 11.51 131,909 +0.09(+0.77%)
May 14, 2015 11.53 11.64 11.29 11.42 153,569 -0.10(-0.86%)
May 13, 2015 11.83 11.83 11.50 11.52 255,288 -0.08(-0.71%)
May 12, 2015 11.78 11.92 11.56 11.60 224,085 -0.26(-2.17%)
May 11, 2015 11.92 11.92 11.78 11.86 291,388 -0.05(-0.46%)
May 08, 2015 11.69 12.02 11.69 11.92 380,857 +0.31(+2.64%)
May 07, 2015 11.59 11.78 11.46 11.61 141,051 +0.02(+0.14%)
May 06, 2015 11.70 11.70 11.54 11.59 189,039 -0.10(-0.89%)
May 05, 2015 11.66 11.81 11.64 11.70 142,962 +0.05(+0.42%)
May 04, 2015 11.92 11.96 11.54 11.65 215,730 -0.08(-0.65%)
May 01, 2015 11.64 11.79 10.96 11.72 1,106,957 +0.12(+0.99%)
Apr 30, 2015 11.72 12.09 11.59 11.61 1,855,338 -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.