$2.10 +0.14 (%) Ev Energy Partners LP - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
2/12/20162.052.141.972.10684,274
2/11/20161.851.961.781.96497,807
2/10/20161.932.081.852.00433,570
2/9/20162.032.131.831.96473,614
2/8/20162.282.282.012.15436,115
2/5/20162.472.472.292.35256,318
2/4/20162.622.712.442.52282,716
2/3/20162.582.752.402.62438,644
2/2/20162.422.582.272.58367,736
2/1/20162.602.652.442.52254,825
1/29/20162.602.842.502.70691,337
1/28/20162.472.602.272.55851,065
1/27/20162.352.452.252.30592,699
1/26/20162.082.402.052.32459,910
1/25/20162.242.462.092.12347,223
1/22/20162.322.662.292.37604,916
1/21/20161.842.241.812.19401,773
1/20/20161.801.861.601.85613,014
1/19/20162.112.181.881.89503,572
1/15/20162.092.192.022.11439,435
1/14/20162.062.272.022.25408,608
1/13/20162.232.372.042.04289,896
1/12/20162.422.572.152.20474,292
1/11/20162.702.702.302.36410,568
1/8/20162.392.742.392.65397,431
1/7/20162.452.552.392.39313,126
1/6/20162.592.652.442.52339,326
1/5/20162.882.882.642.66253,155
1/4/20162.883.052.712.81812,881
12/31/20152.372.832.372.81997,922
12/30/20152.462.522.342.40456,853
12/29/20152.602.872.532.53758,233
12/28/20152.502.642.412.58674,251
12/24/20152.492.672.412.64559,955
12/23/20152.052.492.052.491,521,381
12/22/20152.002.051.912.00986,219
12/21/20152.122.151.941.97932,738
12/18/20152.172.232.112.13549,499
12/17/20152.452.472.152.17861,126
12/16/20152.442.492.312.45578,091
12/15/20152.592.642.382.44803,592
12/14/20152.692.732.512.55576,751
12/11/20152.602.782.432.69635,792
12/10/20152.452.782.452.611,233,609
12/9/20152.402.892.402.481,463,933
12/8/20152.422.752.382.381,097,643
12/7/20152.772.802.402.501,063,223
12/4/20153.083.102.802.90887,212
12/3/20153.173.263.053.10445,169
12/2/20153.373.373.053.13813,784
12/1/20153.493.523.353.37497,899
11/30/20153.463.683.363.49505,213
11/27/20153.563.583.353.43247,667
11/25/20153.453.623.333.59535,952
11/24/20153.513.693.473.54577,414
11/23/20153.443.603.363.49415,477
11/20/20153.513.603.323.45781,685
11/19/20153.603.673.463.51462,909
11/18/20153.733.823.463.66740,204
11/17/20153.803.993.563.70717,960
11/16/20153.753.933.713.86954,981
11/13/20153.963.963.543.76944,714
11/12/20153.764.153.563.641,503,367
11/11/20154.014.123.833.85883,037
11/10/20154.204.273.784.132,949,729
11/9/20155.315.394.014.183,498,069
11/6/20155.415.705.325.46847,338
11/5/20155.815.935.405.45875,007
11/4/20156.446.445.926.361,251,687
11/3/20156.196.406.006.151,569,570
11/2/20155.756.105.716.03627,055
10/30/20155.585.835.555.62851,462
10/29/20155.515.855.305.39315,154
10/28/20155.235.885.225.43590,011
10/27/20155.575.575.085.22728,286
10/26/20155.935.935.595.65333,429
10/23/20156.626.705.775.94775,237
10/22/20156.826.826.516.63335,154
10/21/20156.797.006.606.71340,602
10/20/20156.717.116.646.95165,216
10/19/20157.027.026.606.72231,943
10/16/20156.757.206.757.08370,358
10/15/20156.857.006.646.75244,406
10/14/20156.746.986.606.76240,894
10/13/20156.987.246.736.86242,382
10/12/20157.437.436.937.09320,755
10/9/20157.997.997.187.42412,078
10/8/20157.287.747.007.72343,489
10/7/20157.257.726.847.30620,280
10/6/20156.397.356.397.11775,422
10/5/20156.316.726.126.36512,040
10/2/20155.626.375.616.18519,530
10/1/20156.106.265.465.64552,017
9/30/20155.926.095.566.00436,840
9/29/20156.066.435.735.78964,924
9/28/20156.566.606.016.07379,581
9/25/20156.826.946.606.65273,117
9/24/20156.586.726.496.69238,765
9/23/20156.916.926.596.59265,987
9/22/20157.077.216.836.86316,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center