$32.24 +0.31 (%) Ev Energy Partners LP - NASDAQ

Nov. 21, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
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
10/31/201432.9433.5732.3432.45247,896
10/30/201432.2332.8131.5632.80269,447
10/29/201431.6132.6231.4532.20233,111
10/28/201430.6031.3730.0831.31201,120
10/27/201431.4732.2829.9030.46342,652
10/24/201433.1633.1631.5031.79209,790
10/23/201432.9633.3832.4533.14292,022
10/22/201432.8733.6832.1032.54262,235
10/21/201432.8733.7332.1632.99408,392
10/20/201433.0033.7131.0332.38355,525
10/17/201434.1135.2032.3733.03498,094
10/16/201428.5133.2528.5133.12766,137
10/15/201428.6929.6627.1029.48704,593
10/14/201431.4332.0729.1929.60676,560
10/13/201432.3432.9930.9831.43267,617
10/10/201432.9634.0230.0132.24497,783
10/9/201433.0033.8731.9632.96253,248
10/8/201433.1833.3731.5133.24389,563
10/7/201433.7134.4833.0833.30232,520
10/6/201434.0034.2333.0033.63181,755
10/3/201434.4435.7133.5034.16245,103
10/2/201434.0034.5632.9534.21326,207
10/1/201435.4435.9133.2734.19433,856
9/30/201436.6436.6835.3035.47251,469
9/29/201436.7537.1436.4036.70285,483
9/26/201437.0637.8636.7537.55178,119
9/25/201437.6937.6937.0037.10147,362
9/24/201437.2037.9236.7237.83187,221
9/23/201437.7237.9036.8536.96168,882
9/22/201438.8938.8937.6237.72135,791
9/19/201438.9938.9938.4638.95362,357
9/18/201438.3538.8637.8638.80242,604
9/17/201438.1538.3937.9338.22194,794
9/16/201437.4138.3537.3638.25173,502
9/15/201437.4537.4537.0137.40153,360
9/12/201438.5938.6437.2037.68218,620
9/11/201439.0439.3338.0238.68187,427
9/10/201439.8439.8439.0939.30231,748
9/9/201439.7040.3139.2739.82117,735
9/8/201439.8940.1339.3839.72129,625
9/5/201439.3339.9939.2939.90122,269
9/4/201440.8241.0039.2539.45259,708
9/3/201441.5041.7440.7740.84160,829
9/2/201441.6941.9741.2741.42198,468
8/29/201441.4741.8641.2741.80105,970
8/28/201440.8141.7140.4641.64300,113
8/27/201440.6441.3440.3441.32244,040
8/26/201440.8041.2340.2140.49252,251
8/25/201440.5940.7740.0740.67171,447
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center