Enviva Partners LP Common units representing limited partner interestsのデータ

Enviva Partners LP Common units representing limited partner interestsの基本情報

名前 Enviva Partners LP Common units representing limited partner interests
ティッカー EVA
国 United States
上場年 2015.0
セクター Basic Industries

Enviva Partners LP Common units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.34 51.28 52.05 51.33 95100.0 51.33
2021-02-12 52.29 51.2 51.69 52.09 132000.0 52.09
2021-02-11 52.47 50.71 52.25 51.43 159700.0 51.43
2021-02-10 53.88 52.33 53.68 53.15 101100.0 52.37
2021-02-09 53.96 52.69 53.17 53.41 105700.0 52.63
2021-02-08 53.01 52.43 52.43 52.96 129100.0 52.18
2021-02-05 52.5 51.84 52.23 52.1 69900.0 51.34
2021-02-04 52.42 51.36 51.91 52.01 77000.0 51.25
2021-02-03 52.17 51.19 51.99 51.71 66300.0 50.95
2021-02-02 52.34 51.08 51.52 51.68 128800.0 50.92
2021-02-01 51.28 50.02 50.2 51.08 185400.0 50.33
2021-01-29 50.26 49.08 49.39 49.82 121500.0 49.09
2021-01-28 49.6 48.31 48.95 49.13 210400.0 48.41
2021-01-27 49.42 48.32 49.34 48.34 105800.0 47.63
2021-01-26 48.76 48.19 48.66 48.67 76700.0 47.96
2021-01-25 49.46 48.31 49.4 48.43 84900.0 47.72
2021-01-22 49.01 47.92 48.24 49.01 45300.0 48.29
2021-01-21 48.37 47.7 47.74 48.25 158800.0 47.54
2021-01-20 47.66 46.72 47.0 47.65 87100.0 46.95
2021-01-19 46.89 45.99 46.44 46.55 92400.0 45.87
2021-01-15 46.51 45.6 46.51 45.85 53800.0 45.18
2021-01-14 46.73 46.19 46.64 46.43 65900.0 45.75
2021-01-13 47.4 46.36 47.16 46.44 72900.0 45.76
2021-01-12 47.3 46.6 46.83 46.84 59800.0 46.15
2021-01-11 46.9 46.29 46.29 46.51 42100.0 45.83
2021-01-08 47.69 46.25 47.45 46.28 92200.0 45.6
2021-01-07 48.49 46.76 46.99 47.05 100000.0 46.36
2021-01-06 47.06 45.28 45.35 46.41 108300.0 45.73
2021-01-05 45.74 44.97 45.15 44.97 38500.0 44.31
2021-01-04 45.72 44.8 45.43 45.19 59800.0 44.53
2020-12-31 46.5 45.18 46.04 45.42 74900.0 44.75
2020-12-30 45.95 44.76 44.96 45.49 78100.0 44.82
2020-12-29 44.91 44.01 44.49 44.91 72700.0 44.25
2020-12-28 45.59 44.28 45.32 44.49 88700.0 43.84
2020-12-24 45.54 45.03 45.36 45.27 26200.0 44.61
2020-12-23 45.45 44.88 45.22 45.17 39700.0 44.51
2020-12-22 45.85 44.57 45.31 44.95 124600.0 44.29
2020-12-21 45.46 44.47 45.16 45.2 165300.0 44.54
2020-12-18 45.82 44.61 45.58 45.51 204400.0 44.84
2020-12-17 45.6 44.8 45.22 45.17 91100.0 44.51
2020-12-16 45.66 44.83 45.66 45.05 35400.0 44.39
2020-12-15 45.99 45.31 45.74 45.51 84200.0 44.84
2020-12-14 46.81 45.35 46.19 45.56 96600.0 44.89
2020-12-11 45.81 45.14 45.67 45.7 49700.0 45.03
2020-12-10 46.06 45.3 45.3 45.63 41500.0 44.96
2020-12-09 46.27 45.47 45.96 45.48 59100.0 44.81
2020-12-08 46.37 45.44 45.6 45.82 88500.0 45.15
2020-12-07 45.83 44.8 45.74 45.59 83200.0 44.92
2020-12-04 45.95 44.85 44.89 45.71 68400.0 45.04
2020-12-03 45.08 44.44 44.57 44.57 57500.0 43.92
2020-12-02 45.28 44.11 44.45 44.43 98000.0 43.78
2020-12-01 45.21 44.46 44.85 44.9 74900.0 44.24
2020-11-30 45.93 44.46 45.45 44.64 88500.0 43.98
2020-11-27 45.96 44.95 45.88 45.44 78500.0 44.77
2020-11-25 45.22 44.45 45.03 45.1 52200.0 44.44
2020-11-24 45.38 44.38 44.65 45.07 113700.0 44.41
2020-11-23 44.88 44.02 44.88 44.21 69600.0 43.56
2020-11-20 44.2 43.41 44.0 43.99 76900.0 43.34
2020-11-19 44.47 43.74 44.16 44.15 76400.0 43.5
2020-11-18 45.46 44.47 45.42 44.63 44500.0 43.98
2020-11-17 45.64 44.67 45.1 45.41 68900.0 44.74
2020-11-16 45.2 43.94 44.41 45.2 117700.0 44.54
2020-11-13 43.92 43.25 43.25 43.78 46000.0 43.14
2020-11-12 44.31 42.78 43.98 43.23 88900.0 42.6
2020-11-11 45.58 44.29 45.15 44.47 107800.0 43.05
2020-11-10 45.14 43.72 43.84 44.44 82000.0 43.02
2020-11-09 45.72 43.39 44.3 43.5 140800.0 42.11
2020-11-06 44.14 42.8 43.19 43.17 78300.0 41.8
2020-11-05 44.39 42.83 43.47 43.57 118000.0 42.18
2020-11-04 44.2 43.15 43.81 43.47 63800.0 42.09
2020-11-03 44.87 43.52 43.9 43.81 96000.0 42.41
2020-11-02 44.03 42.79 43.64 43.45 119400.0 42.07
2020-10-30 43.02 41.1 41.12 42.85 565900.0 41.49
2020-10-29 41.02 40.12 40.46 40.85 59000.0 39.55
2020-10-28 40.58 39.86 40.12 40.25 79200.0 38.97
2020-10-27 40.74 39.85 40.27 40.25 79500.0 38.97
2020-10-26 40.77 40.24 40.7 40.39 42600.0 39.1
2020-10-23 41.81 40.81 41.44 41.09 38700.0 39.78
2020-10-22 41.87 40.96 41.1 41.29 50900.0 39.98
2020-10-21 43.19 41.21 42.78 41.24 102200.0 39.93
2020-10-20 44.0 42.94 43.2 43.25 44300.0 41.87
2020-10-19 44.0 42.93 43.16 43.2 118300.0 41.82
2020-10-16 43.99 42.6 43.61 42.6 153000.0 41.24
2020-10-15 43.5 41.61 42.0 43.32 81300.0 41.94
2020-10-14 42.85 42.39 42.8 42.59 36500.0 41.23
2020-10-13 42.76 42.06 42.55 42.55 41700.0 41.19
2020-10-12 42.5 41.57 41.75 42.33 67000.0 40.98
2020-10-09 41.72 41.06 41.39 41.39 46800.0 40.07
2020-10-08 41.68 40.73 41.0 41.2 76600.0 39.89
2020-10-07 40.88 40.2 40.5 40.6 51000.0 39.31
2020-10-06 40.85 39.94 40.28 40.26 35400.0 38.98
2020-10-05 40.85 40.01 40.35 40.29 54400.0 39.01
2020-10-02 40.8 40.0 40.16 40.35 51000.0 39.06
2020-10-01 41.37 39.86 40.57 41.21 372400.0 39.9
2020-09-30 40.63 39.07 39.4 40.26 66500.0 38.98
2020-09-29 39.23 38.47 38.75 39.09 52900.0 37.85
2020-09-28 38.96 38.24 38.6 38.57 116800.0 37.34
2020-09-25 38.46 37.08 37.11 38.46 75400.0 37.24
2020-09-24 37.65 36.57 37.06 37.36 61200.0 36.17
2020-09-23 38.48 37.1 38.4 37.18 67100.0 36.0
2020-09-22 38.58 38.1 38.41 38.35 89900.0 37.13
2020-09-21 38.74 38.02 38.74 38.2 67100.0 36.98
2020-09-18 39.22 38.33 38.74 39.21 121400.0 37.96
2020-09-17 38.85 38.13 38.6 38.54 51400.0 37.31
2020-09-16 39.36 38.55 38.66 38.86 44600.0 37.62
2020-09-15 39.23 38.48 38.77 38.66 50000.0 37.43
2020-09-14 38.88 38.06 38.26 38.77 56700.0 37.54
2020-09-11 38.99 37.95 38.31 38.0 169300.0 36.79
2020-09-10 39.94 37.92 39.81 38.13 90100.0 36.92
2020-09-09 39.72 38.95 39.19 39.63 66600.0 38.37
2020-09-08 39.3 38.18 38.99 38.77 187200.0 37.54
2020-09-04 40.25 38.36 40.21 39.03 113500.0 37.79
2020-09-03 41.27 40.0 41.27 40.16 167000.0 38.88
2020-09-02 41.28 40.76 41.0 41.12 81500.0 39.81
2020-09-01 41.64 40.94 41.46 41.08 56600.0 39.77
2020-08-31 41.66 41.02 41.38 41.27 228300.0 39.96
2020-08-28 41.36 40.57 40.93 41.18 88600.0 39.87
2020-08-27 41.05 39.44 40.29 40.48 84900.0 39.19
2020-08-26 41.13 40.45 40.95 40.45 66700.0 39.16
2020-08-25 41.19 40.9 40.99 40.95 63000.0 39.65
2020-08-24 41.43 40.75 41.14 41.12 54400.0 39.81
2020-08-21 41.18 40.69 41.06 40.85 28600.0 39.55
2020-08-20 42.05 41.24 41.99 41.27 47400.0 39.96
2020-08-19 42.75 41.63 41.63 41.99 687900.0 40.65
2020-08-18 42.63 41.5 42.23 41.89 66000.0 40.56
2020-08-17 42.75 41.9 41.96 42.23 65900.0 40.89
2020-08-14 42.15 40.5 41.0 41.8 116000.0 40.47
2020-08-13 42.5 41.5 42.34 41.84 119600.0 39.77
2020-08-12 43.42 42.84 43.0 42.9 165100.0 40.77
2020-08-11 42.85 42.1 42.1 42.72 178100.0 40.6
2020-08-10 42.22 41.11 41.28 42.14 150800.0 40.05
2020-08-07 41.51 40.72 40.76 41.09 78900.0 39.05
2020-08-06 40.8 40.01 40.01 40.76 89800.0 38.74
2020-08-05 40.3 39.4 39.46 40.0 205600.0 38.02
2020-08-04 39.62 39.0 39.16 39.06 93900.0 37.12
2020-08-03 39.18 38.26 38.32 39.08 147500.0 37.14
2020-07-31 38.21 37.22 37.37 38.21 88800.0 36.32
2020-07-30 37.7 37.12 37.65 37.25 81100.0 35.4
2020-07-29 38.08 37.74 37.91 37.75 38900.0 35.88
2020-07-28 38.03 37.58 37.88 37.77 36500.0 35.9
2020-07-27 38.1 37.65 37.71 37.82 58200.0 35.95
2020-07-24 39.13 37.58 39.0 37.58 190400.0 35.72
2020-07-23 39.31 38.87 39.14 39.11 36600.0 37.17
2020-07-22 39.15 38.35 39.0 38.97 53200.0 37.04
2020-07-21 39.3 38.79 38.96 38.97 48500.0 37.04
2020-07-20 39.41 38.82 39.27 38.93 52200.0 37.0
2020-07-17 39.5 39.19 39.5 39.27 66900.0 37.32
2020-07-16 39.45 38.65 38.99 39.33 118300.0 37.38
2020-07-15 39.53 38.27 38.45 38.89 182700.0 36.96
2020-07-14 38.4 37.6 37.77 38.23 77900.0 36.34
2020-07-13 38.05 37.19 37.4 37.9 205600.0 36.02
2020-07-10 37.4 36.56 36.62 37.24 78400.0 35.39
2020-07-09 37.32 36.72 37.32 36.87 54500.0 35.04
2020-07-08 37.4 36.93 37.4 37.38 55000.0 35.53
2020-07-07 37.4 36.8 36.91 37.33 117600.0 35.48
2020-07-06 37.2 36.28 36.5 37.01 68500.0 35.18
2020-07-02 36.63 36.12 36.63 36.31 67900.0 34.51
2020-07-01 36.46 35.87 36.02 36.43 117000.0 34.62
2020-06-30 36.1 35.57 35.64 36.04 118000.0 34.25
2020-06-29 35.95 35.32 35.58 35.66 70200.0 33.89
2020-06-26 35.75 35.26 35.49 35.26 92800.0 33.51
2020-06-25 35.7 35.26 35.61 35.61 77600.0 33.85
2020-06-24 35.89 35.09 35.39 35.49 174200.0 33.73
2020-06-23 36.6 35.0 35.68 35.0 87200.0 33.27
2020-06-22 35.98 35.38 35.74 35.55 153600.0 33.79
2020-06-19 37.5 35.71 37.0 35.73 265800.0 33.96
2020-06-18 35.99 34.05 34.25 35.89 75600.0 34.11
2020-06-17 34.78 34.22 34.59 34.63 28200.0 32.91
2020-06-16 34.97 34.35 34.75 34.69 31000.0 32.97
2020-06-15 34.43 33.14 33.91 34.19 68600.0 32.5
2020-06-12 34.8 33.77 34.8 34.37 92200.0 32.67
2020-06-11 34.04 33.51 33.77 33.97 64300.0 32.29
2020-06-10 35.12 34.55 35.0 34.75 40200.0 33.03
2020-06-09 35.2 33.87 34.56 35.2 70600.0 33.46
2020-06-08 36.0 35.03 35.76 35.17 83200.0 33.43
2020-06-05 35.14 34.31 34.44 34.87 114500.0 33.14
2020-06-04 34.44 33.69 34.16 34.09 83500.0 32.4
2020-06-03 35.12 34.26 35.0 34.58 78000.0 32.87
2020-06-02 35.26 34.47 34.87 34.75 109900.0 33.03
2020-06-01 35.31 34.5 35.27 34.86 59000.0 33.13
2020-05-29 35.44 34.65 35.25 34.98 67200.0 33.25
2020-05-28 35.27 34.73 35.19 35.16 35700.0 33.42
2020-05-27 35.51 34.62 34.85 35.01 45200.0 33.28
2020-05-26 34.66 34.08 34.08 34.65 36700.0 32.93
2020-05-22 33.96 33.1 33.58 33.96 50900.0 32.28
2020-05-21 33.65 32.65 33.05 33.38 90900.0 31.73
2020-05-20 33.06 32.39 32.57 32.97 51700.0 31.34
2020-05-19 33.02 31.95 32.6 32.25 37000.0 30.65
2020-05-18 32.54 32.06 32.21 32.52 86900.0 30.91
2020-05-15 31.61 30.34 30.51 31.1 53400.0 29.56
2020-05-14 30.93 29.53 30.66 30.68 118400.0 29.16
2020-05-13 33.48 31.27 33.33 31.89 105900.0 29.66
2020-05-12 34.24 33.2 34.21 33.48 65800.0 31.14
2020-05-11 34.32 33.59 34.06 33.92 77800.0 31.55
2020-05-08 34.76 34.06 34.49 34.1 73200.0 31.72
2020-05-07 34.87 34.05 34.72 34.22 38900.0 31.83
2020-05-06 34.99 34.06 34.99 34.28 70900.0 31.89
2020-05-05 35.39 34.35 35.25 34.58 57000.0 32.17
2020-05-04 34.98 34.06 34.8 34.63 164600.0 32.21
2020-05-01 35.13 34.26 34.6 34.8 96700.0 32.37
2020-04-30 35.24 34.4 35.19 34.62 92600.0 32.2
2020-04-29 35.2 34.5 34.6 34.5 160700.0 32.09
2020-04-28 34.87 34.21 34.65 34.56 71800.0 32.15
2020-04-27 34.44 33.73 34.17 34.36 96200.0 31.96
2020-04-24 34.6 33.25 34.14 34.54 108100.0 32.13
2020-04-23 33.79 32.62 32.86 33.5 83900.0 31.16
2020-04-22 32.25 31.47 31.65 32.07 74100.0 29.83
2020-04-21 31.81 30.42 30.58 31.65 68500.0 29.44
2020-04-20 31.54 30.5 31.0 31.54 135100.0 29.34
2020-04-17 32.37 30.7 30.95 31.68 79800.0 29.47
2020-04-16 30.89 29.63 30.0 30.66 145500.0 28.52
2020-04-15 30.01 29.03 30.0 29.65 99500.0 27.58
2020-04-14 31.9 30.19 30.91 30.74 84800.0 28.59
2020-04-13 31.69 28.62 29.62 31.04 90300.0 28.87
2020-04-09 30.22 28.5 28.83 29.47 117500.0 27.41
2020-04-08 29.35 27.72 29.16 29.24 137000.0 27.2
2020-04-07 29.56 27.38 29.16 28.07 131400.0 26.11
2020-04-06 28.43 27.14 27.94 28.02 198500.0 26.06
2020-04-03 27.26 26.08 27.0 27.01 50500.0 25.12
2020-04-02 27.75 26.1 26.5 26.84 55400.0 24.97
2020-04-01 26.75 24.63 26.4 26.45 97900.0 24.6
2020-03-31 28.19 26.65 27.85 26.72 120700.0 24.85
2020-03-30 28.05 24.61 25.59 27.84 189800.0 25.9
2020-03-27 26.75 25.06 26.04 26.26 117600.0 24.43
2020-03-26 26.7 24.6 24.9 26.49 178800.0 24.64
2020-03-25 26.52 23.11 25.0 25.29 117700.0 23.52
2020-03-24 25.35 23.49 23.49 24.35 151300.0 22.65
2020-03-23 25.52 21.45 25.22 22.73 450500.0 21.14
2020-03-20 27.3 23.45 23.45 26.22 321100.0 24.39
2020-03-19 24.84 21.0 22.73 23.08 319900.0 21.47
2020-03-18 25.48 20.63 25.0 22.76 319100.0 21.17
2020-03-17 26.62 25.01 26.53 25.48 172500.0 23.7
2020-03-16 28.5 26.03 28.5 26.28 213100.0 24.45
2020-03-13 30.74 28.47 29.01 30.16 250600.0 28.05
2020-03-12 29.86 23.69 29.65 28.91 472300.0 26.89
2020-03-11 31.52 30.88 31.43 31.41 185500.0 29.22
2020-03-10 32.15 30.58 31.6 31.81 190900.0 29.59
2020-03-09 32.67 29.0 31.1 31.0 262600.0 28.84
2020-03-06 36.3 34.45 36.09 34.77 162500.0 32.34
2020-03-05 37.35 36.32 37.16 36.98 41300.0 34.4
2020-03-04 37.73 36.93 37.0 37.71 59700.0 35.08
2020-03-03 37.41 36.68 37.41 36.8 124800.0 34.23
2020-03-02 37.58 35.98 37.21 37.42 138500.0 34.81
2020-02-28 37.87 33.7 35.07 37.87 218700.0 35.23
2020-02-27 36.19 30.09 35.6 35.8 370000.0 33.3
2020-02-26 37.15 36.52 36.64 36.6 103600.0 34.04
2020-02-25 38.12 36.9 38.12 36.9 155100.0 34.32
2020-02-24 38.15 37.52 37.95 37.86 62700.0 35.22
2020-02-21 38.6 38.0 38.59 38.53 53600.0 35.84
2020-02-20 38.69 38.42 38.57 38.59 69700.0 35.9
2020-02-19 38.71 38.24 38.32 38.48 41700.0 35.79
2020-02-18 38.73 38.25 38.4 38.45 52700.0 35.77