$13.47 -0.50 (%) Ev Energy Partners LP - NASDAQ

Mar. 27, 2015 | 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
3/27/201513.8313.8513.0513.47572,822
3/26/201514.0814.2813.6613.97359,398
3/25/201514.2514.4513.8113.91258,360
3/24/201514.4814.5514.0514.18304,031
3/23/201513.2014.4013.0014.04525,618
3/20/201513.2213.3512.7813.152,192,292
3/19/201513.1513.2412.5613.00446,526
3/18/201512.5513.4012.1413.37563,181
3/17/201512.9112.9712.3412.73557,623
3/16/201513.8313.8312.7513.11562,048
3/13/201513.7814.1813.3413.98732,995
3/12/201514.3714.3713.6613.96328,072
3/11/201514.2514.4113.8514.31377,193
3/10/201514.1714.4514.0614.21251,837
3/9/201515.0315.0314.2514.60315,821
3/6/201515.0015.0914.6514.91244,219
3/5/201515.4415.6315.0115.11259,465
3/4/201515.3515.6614.9615.56315,078
3/3/201514.9915.6414.6315.30458,605
3/2/201515.7015.7014.4414.81660,399
2/27/201515.5915.7714.9015.16609,450
2/26/201516.4816.4815.3615.53591,500
2/25/201516.4516.7016.1516.37259,965
2/24/201516.1516.7816.0516.36300,413
2/23/201516.3216.4116.0116.04244,672
2/20/201515.8816.5315.8816.42276,927
2/19/201515.6716.2315.4015.83419,051
2/18/201516.4016.9715.8616.13493,371
2/17/201516.8116.9816.1116.71460,068
2/13/201517.0517.8016.5116.83491,661
2/12/201516.8417.9416.4716.57435,148
2/11/201517.4417.8816.0016.51666,781
2/10/201518.2018.3917.2117.94513,754
2/9/201517.8620.0217.7218.70973,358
2/6/201516.9418.7516.8317.80866,314
2/5/201516.4617.5816.0616.68711,320
2/4/201517.1417.1416.1816.49616,252
2/3/201515.7217.6615.6817.181,281,894
2/2/201514.2615.9514.1615.42811,839
1/30/201513.4014.1713.0514.02277,586
1/29/201513.4713.7512.7213.47547,801
1/28/201514.4314.4613.0513.36528,170
1/27/201514.5515.2414.2514.31643,416
1/26/201513.2514.7413.1014.62599,446
1/23/201512.1013.5812.1013.20999,347
1/22/201513.7913.8511.9512.062,399,235
1/21/201513.7313.8513.4113.69749,958
1/20/201514.7014.7013.6013.73588,396
1/16/201514.6815.3814.5214.70402,321
1/15/201515.0015.3514.5714.74821,817
1/14/201515.6616.0014.3814.711,210,844
1/13/201516.5416.7415.3715.93773,038
1/12/201518.9018.9016.7616.90347,033
1/9/201517.8518.7617.6018.54548,077
1/8/201517.9918.3817.8217.89319,801
1/7/201518.3918.9917.8317.86314,146
1/6/201519.0019.7418.3118.31346,826
1/5/201520.7920.7919.0019.09492,613
1/2/201519.2121.3819.1921.01411,605
12/31/201419.2919.4818.5019.27977,642
12/30/201420.2720.3619.0619.66704,454
12/29/201421.3521.4919.8020.41789,703
12/26/201422.0522.0521.2521.37288,834
12/24/201422.5622.7521.7621.87194,157
12/23/201422.9323.3722.6122.81519,309
12/22/201423.4923.6322.3222.93762,351
12/19/201423.4524.7223.3324.00811,788
12/18/201424.9125.2622.0623.15586,563
12/17/201422.7125.4922.5524.001,101,779
12/16/201420.1323.2420.0122.631,021,283
12/15/201424.4324.9321.3621.47729,366
12/12/201423.2424.5822.7923.83534,805
12/11/201423.5224.9823.1823.78670,510
12/10/201424.0024.0022.1823.41652,487
12/9/201422.9223.9922.7523.77624,375
12/8/201425.1625.1722.4422.77579,569
12/5/201425.7426.3125.1425.51388,999
12/4/201426.9927.0725.6925.74355,086
12/3/201427.4127.9627.0027.19490,414
12/2/201425.0828.0824.7827.31621,795
12/1/201428.2228.3324.2124.75994,370
11/28/201430.0230.3527.7228.33451,863
11/26/201431.5131.5130.6331.45412,660
11/25/201431.0131.9030.3631.42208,778
11/24/201432.3832.4730.6530.92208,938
11/21/201432.5032.9831.6932.25582,997
11/20/201430.9032.3630.6831.93458,457
11/19/201429.1731.0029.0230.94406,447
11/18/201429.5629.8929.0429.27276,728
11/17/201430.1430.1429.2329.57247,453
11/14/201430.1630.2829.1030.12217,209
11/13/201431.0031.0029.0429.47423,777
11/12/201429.9030.4729.5630.15209,853
11/11/201430.3030.4828.9129.90320,586
11/10/201430.7830.8929.3830.19335,758
11/7/201428.9829.9028.6829.83337,718
11/6/201429.4029.4328.5029.03289,037
11/5/201430.2330.2629.1029.60557,275
11/4/201431.7832.0530.2531.11337,671
11/3/201432.6333.6432.0132.23341,878
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center