$10.45 +0.32 (%) Ev Energy Partners LP - NASDAQ

Jul. 28, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVEP historical data

Date Open High Low Close Volume
7/27/20159.2910.239.2110.13437,576
7/24/20159.029.598.849.39316,929
7/23/20158.659.188.658.95451,749
7/22/20159.099.198.658.66504,103
7/21/20159.359.699.099.21475,531
7/20/201510.2610.309.319.40875,898
7/17/201511.0911.1210.2610.29918,931
7/16/201511.0411.1910.7411.00428,060
7/15/201511.2311.2310.8711.08543,196
7/14/201510.6011.3110.6011.25268,790
7/13/201511.2211.4210.7510.83373,543
7/10/201511.2111.6111.0611.27262,721
7/9/201511.0511.3310.9211.20261,894
7/8/201511.0311.3310.5810.81225,587
7/7/201511.0611.1810.5111.16503,691
7/6/201511.3711.5011.0111.07334,908
7/2/201511.3411.8611.2511.66305,593
7/1/201511.4111.4111.0411.27341,463
6/30/201511.6211.7511.2811.43393,761
6/29/201511.9511.9611.3511.48571,428
6/26/201512.4412.4411.9212.09464,688
6/25/201512.7813.0212.3912.49397,263
6/24/201512.7213.0312.7212.82309,455
6/23/201512.7213.0112.7212.83267,938
6/22/201512.7012.9912.4912.72308,835
6/19/201512.7313.0512.5012.53520,253
6/18/201513.1013.1012.7312.88279,796
6/17/201512.9213.1312.7812.98295,056
6/16/201513.0013.1612.6812.81305,927
6/15/201512.2612.9012.2512.83454,191
6/12/201513.0913.2112.6612.72476,900
6/11/201513.3013.5713.0813.21250,517
6/10/201513.7013.9813.2913.35389,653
6/9/201513.5513.7313.4813.52240,307
6/8/201513.4513.7213.3413.42226,708
6/5/201513.4513.9313.2913.49197,372
6/4/201513.7213.7513.2913.56395,162
6/3/201514.0014.1113.6613.80210,436
6/2/201513.9814.1413.8914.05188,922
6/1/201514.0014.2213.7413.82347,519
5/29/201514.3714.4414.0214.13289,807
5/28/201514.2514.3314.0514.31199,063
5/27/201514.4414.5214.1614.36218,053
5/26/201514.6614.7814.1814.64448,787
5/22/201514.7515.4314.7514.78278,458
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!