Ev Energy Partners LP $40.44

up +0.41


22/8/2014 04:00 PM  |  NASDAQ : EVEP  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
8/22/201440.0040.4939.8540.44183,301
8/21/201439.5440.1539.2140.03237,091
8/20/201439.3240.2539.1039.40436,270
8/19/201439.2739.6838.7539.06748,728
8/18/201437.0837.6536.8137.63130,521
8/15/201437.0437.3536.1936.7597,043
8/14/201437.5837.7836.7036.85150,504
8/13/201437.7838.0737.3437.38185,186
8/12/201437.7538.1337.6237.82187,669
8/11/201437.9938.2536.4437.67228,111
8/8/201436.0737.2835.5636.86144,092
8/7/201435.8935.9335.4035.76130,594
8/6/201436.2136.2535.6035.71246,393
8/5/201437.5037.7836.8036.99222,076
8/4/201436.5037.6036.4137.55159,321
8/1/201436.6636.8636.2536.53151,643
7/31/201436.3736.9136.1036.66218,360
7/30/201437.3837.4836.5236.71189,701
7/29/201437.7438.0037.0537.15222,983
7/28/201438.0238.2237.7937.93112,850
7/25/201438.0438.1337.8138.03139,373
7/24/201438.4638.5037.6937.90395,477
7/23/201438.0538.4237.8938.25206,727
7/22/201438.3338.4737.9338.19200,324
7/21/201438.1038.4837.9038.00168,978
7/18/201438.0038.0937.9037.9991,938
7/17/201438.2338.4837.8037.95132,911
7/16/201438.6638.8238.1238.20237,506
7/15/201438.6038.8238.1838.42118,308
7/14/201438.4939.0838.3038.47135,801
7/11/201438.8939.0438.2738.30178,061
7/10/201438.8639.3138.3538.98138,441
7/9/201439.5739.7538.8239.25225,839
7/8/201440.0840.2439.2039.65216,645
7/7/201439.0040.2238.7339.91283,400
7/3/201439.0039.4138.6339.0171,204
7/2/201439.3139.3538.6539.03179,392
7/1/201439.6139.6138.7539.38174,728
6/30/201439.6139.9939.4239.62132,572
6/27/201438.6539.7138.2939.40119,703
6/26/201438.8138.9038.2938.76153,829
6/25/201438.6139.3138.4838.88245,646
6/24/201439.4839.9338.4639.40453,758
6/23/201438.2939.9437.8739.70541,222
6/20/201438.5938.7138.0338.05140,923
6/19/201438.4238.7637.7638.40261,382
6/18/201438.6538.7737.7438.47131,225
6/17/201438.4538.8938.0138.60164,321
6/16/201438.4938.5238.0138.2784,336
6/13/201438.1438.7037.8738.45189,898
6/12/201437.3638.1137.2738.01154,869
6/11/201437.2537.4536.8637.33114,394
6/10/201437.7637.7637.0237.34112,874
6/9/201437.9438.1937.6437.86154,995
6/6/201437.0138.0036.7137.94295,453
6/5/201437.0837.1036.6637.01111,788
6/4/201436.6037.1036.2536.88113,658
6/3/201437.0037.0035.8736.60228,191
6/2/201437.1237.4836.6537.28261,513
5/30/201436.5437.0536.2636.93291,840
5/29/201436.2536.7636.0836.40187,624
5/28/201435.9936.1335.6136.06159,818
5/27/201435.9036.3035.4335.93138,919
5/23/201436.1636.3035.3135.46137,385
5/22/201436.1236.2635.6135.98153,175
5/21/201435.8336.3335.4735.92185,503
5/20/201435.2235.8635.2035.54136,498
5/19/201435.4835.6135.1035.33180,482
5/16/201435.1135.7334.8935.38192,929
5/15/201435.3835.3934.5034.92148,706
5/14/201434.4435.4134.2435.11236,290
5/13/201433.7434.6933.7434.25276,363
5/12/201433.9534.7532.7633.69396,720
5/9/201432.2533.4931.6233.26308,777
5/8/201433.4733.5732.1432.25444,008
5/7/201434.0634.3433.1533.25441,648
5/6/201436.2336.5934.6434.80389,747
5/5/201435.5136.1335.4935.72244,510
5/2/201435.5635.8035.0835.39186,316
5/1/201436.1236.3034.7435.44367,843
4/30/201436.9537.1135.7836.07217,572
4/29/201436.7337.4736.0236.85338,785
4/28/201436.5937.2336.4336.62275,757
4/25/201436.5336.8936.1436.52258,327
4/24/201436.8236.9836.2236.68342,987
4/23/201436.5636.9036.4336.77127,171
4/22/201436.5937.0536.4536.56223,902
4/21/201435.9136.6835.9136.61218,947
4/17/201435.4136.2035.4135.90231,714
4/16/201435.3735.6935.2135.39210,115
4/15/201435.0335.1834.6635.00141,212
4/14/201434.4035.2034.4034.92204,958
4/11/201434.1934.6333.8234.11156,116
4/10/201434.6934.8734.0634.22170,854
4/9/201434.8734.8734.4434.76249,549
4/8/201433.8234.8833.6334.73227,318
4/7/201433.7434.0333.5033.8292,622
4/4/201433.5633.9533.5233.8495,992
4/3/201433.2533.6633.0533.49111,674
4/2/201433.7834.1032.8833.28140,601
Trading Center