$14.81 -0.06 (%) Ev Energy Partners LP - NASDAQ

May. 22, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
5/21/201514.5715.0614.5614.87234,083
5/20/201515.0815.0814.5214.69412,036
5/19/201515.4715.5114.7615.06471,376
5/18/201516.0016.0015.3315.47393,985
5/15/201516.1316.2315.6716.00196,838
5/14/201516.0016.3015.9015.98268,618
5/13/201516.1516.4715.8215.98340,813
5/12/201516.4516.6015.9116.16401,794
5/11/201516.1616.7916.0516.43466,963
5/8/201516.7717.1116.3116.77293,650
5/7/201516.6317.0016.1516.50514,104
5/6/201517.8217.8217.2517.50477,422
5/5/201517.8718.1417.3917.49428,478
5/4/201517.9117.9117.2717.61448,365
5/1/201517.6217.9117.4117.58482,370
4/30/201517.5918.0017.4117.59757,051
4/29/201517.2817.6117.1017.34303,325
4/28/201517.1717.5217.1717.38302,003
4/27/201517.4617.7517.1317.25300,322
4/24/201517.2017.5517.1517.43466,340
4/23/201516.8017.3616.7417.14497,323
4/22/201516.8416.9816.2816.57390,984
4/21/201516.9617.2416.5616.76500,235
4/20/201516.5017.3716.5016.71955,604
4/17/201516.5316.7716.1316.42423,855
4/16/201516.3616.9316.0116.54641,846
4/15/201515.4917.2715.3016.392,360,259
4/14/201514.5915.2514.5514.92701,031
4/13/201514.5514.6514.3914.46588,693
4/10/201514.2014.2414.0014.19251,256
4/9/201514.0014.3713.9114.18774,050
4/8/201514.1614.4513.7514.00553,244
4/7/201514.2414.3313.9414.20737,590
4/6/201513.7014.3713.6613.991,232,701
4/2/201513.4313.7313.1013.37364,111
4/1/201513.3013.7713.2213.54246,135
3/31/201513.5513.6812.9913.33776,872
3/30/201513.6013.7512.7513.701,306,388
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center