$2.16 -0.07 (%) Ev Energy Partners LP - NASDAQ

Sep. 27, 2016 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
9/26/20162.172.262.172.2371,941
9/23/20162.222.282.162.17190,655
9/22/20162.292.332.242.25111,661
9/21/20162.202.282.202.27176,698
9/20/20162.202.242.182.19141,454
9/19/20162.252.302.212.21159,227
9/16/20162.282.302.212.25286,725
9/15/20162.312.372.282.31170,958
9/14/20162.332.352.302.30115,060
9/13/20162.352.382.322.3366,348
9/12/20162.342.452.332.39179,741
9/9/20162.452.472.352.35200,325
9/8/20162.372.532.372.50595,692
9/7/20162.322.432.322.37188,658
9/6/20162.402.452.302.35162,728
9/2/20162.382.422.352.38102,223
9/1/20162.322.382.262.34173,151
8/31/20162.432.482.322.36214,551
8/30/20162.402.502.382.45107,594
8/29/20162.392.492.382.39168,834
8/26/20162.462.512.402.40283,798
8/25/20162.422.482.412.4695,453
8/24/20162.432.502.422.45126,791
8/23/20162.402.532.402.48133,357
8/22/20162.472.512.432.44209,426
8/19/20162.452.592.422.51554,433
8/18/20162.352.502.352.43449,337
8/17/20162.352.442.312.35323,763
8/16/20162.372.442.302.38178,421
8/15/20162.392.412.292.38341,080
8/12/20162.382.422.352.39124,657
8/11/20162.402.442.332.39142,603
8/10/20162.382.402.362.3693,989
8/9/20162.502.502.332.42347,990
8/8/20162.522.632.462.60481,397
8/5/20162.362.532.362.52410,542
8/4/20162.352.452.342.37175,141
8/3/20162.232.382.162.36306,465
8/2/20162.352.382.192.21322,977
8/1/20162.442.442.332.34330,685
7/29/20162.422.472.372.44146,975
7/28/20162.552.552.382.43237,795
7/27/20162.442.602.422.53148,931
7/26/20162.442.482.412.46126,752
7/25/20162.472.492.412.41162,981
7/22/20162.502.592.462.51140,143
7/21/20162.502.582.462.51262,487
7/20/20162.422.582.352.50342,964
7/19/20162.542.542.412.46159,266
7/18/20162.482.602.362.52521,019
7/15/20162.572.572.422.50198,567
7/14/20162.622.622.562.56152,814
7/13/20162.592.652.512.62249,950
7/12/20162.462.632.432.57407,142
7/11/20162.472.492.362.39134,339
7/8/20162.372.482.372.46220,652
7/7/20162.342.452.272.34276,805
7/6/20162.342.412.312.33132,628
7/5/20162.362.402.332.39136,562
7/1/20162.372.522.362.40366,690
6/30/20162.442.502.292.29218,838
6/29/20162.452.532.402.44229,121
6/28/20162.312.472.282.39329,135
6/27/20162.352.372.062.16484,729
6/24/20162.472.532.362.39536,260
6/23/20162.622.672.602.63233,134
6/22/20162.642.652.542.59159,236
6/21/20162.632.692.532.61202,110
6/20/20162.672.732.622.66291,707
6/17/20162.602.722.552.63358,072
6/16/20162.502.572.402.55260,867
6/15/20162.512.572.482.50136,816
6/14/20162.512.592.472.53268,126
6/13/20162.502.612.502.53197,903
6/10/20162.542.662.502.50295,643
6/9/20162.662.702.502.63409,269
6/8/20162.692.842.652.72633,676
6/7/20162.602.702.572.64349,006
6/6/20162.592.682.522.54379,251
6/3/20162.692.742.532.58328,188
6/2/20162.682.752.632.67180,298
6/1/20162.742.782.612.75248,525
5/31/20162.492.722.462.72411,224
5/27/20162.542.572.452.48192,308
5/26/20162.632.642.472.55303,744
5/25/20162.492.602.432.55306,504
5/24/20162.502.542.422.48266,993
5/23/20162.332.532.302.47459,871
5/20/20162.172.432.152.40767,943
5/19/20162.092.172.052.12441,622
5/18/20162.182.222.082.16548,323
5/17/20162.092.222.032.16466,027
5/16/20162.132.231.952.071,167,545
5/13/20162.252.322.052.13443,020
5/12/20162.402.472.152.29534,775
5/11/20162.182.402.102.36647,562
5/10/20162.382.462.102.201,368,363
5/9/20162.532.552.402.43464,759
5/6/20162.602.742.522.53439,717
5/5/20162.742.742.522.62536,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center