EV ENERGY PARTNER $42.68

up +0.65


21/5/2013 04:21 PM  |  NASDAQ : EVEP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EVEP historical data

Date Open High Low Close Volume
5/20/2013 41.35 42.23 40.70 42.03 4726
5/17/2013 40.35 41.15 40.35 40.79 4505
5/16/2013 39.85 40.94 39.78 40.11 2975
5/15/2013 39.75 40.63 39.50 39.88 2973
5/14/2013 39.95 41.34 39.51 39.88 6978
5/13/2013 41.70 42.00 39.15 40.51 15480
5/10/2013 39.80 44.16 39.50 42.59 20339
5/9/2013 45.14 45.95 44.85 44.85 7245
5/8/2013 44.58 45.74 44.12 45.17 5167
5/7/2013 44.43 45.19 43.88 44.72 6615
5/6/2013 42.42 45.36 42.37 44.82 9934
5/3/2013 42.41 42.99 40.00 42.15 13641
5/2/2013 45.00 45.00 42.00 42.35 11517
5/1/2013 46.00 46.29 44.40 44.75 6240
4/30/2013 47.10 47.20 46.32 46.56 3737
4/29/2013 47.00 47.31 46.68 47.00 3117
4/26/2013 47.60 47.60 46.25 47.00 3787
4/25/2013 48.25 48.30 47.21 47.37 3817
4/24/2013 47.66 48.48 47.56 48.24 1348
4/23/2013 47.00 48.17 46.97 47.87 4746
4/22/2013 47.00 47.17 46.51 46.94 2892
4/19/2013 47.52 47.52 45.23 46.94 5740
4/18/2013 48.07 48.26 47.14 47.46 5149
4/17/2013 50.00 50.09 47.70 47.95 6379
4/16/2013 49.16 50.54 49.07 50.16 2885
4/15/2013 50.00 50.20 49.50 49.69 4885
4/12/2013 51.00 51.54 50.22 50.54 2680
4/11/2013 51.54 51.91 51.15 51.25 2949
4/10/2013 52.20 52.64 51.45 51.54 1797
4/9/2013 52.02 52.61 51.50 52.25 1455
4/8/2013 52.56 52.73 52.01 52.23 1566
4/5/2013 51.13 52.82 51.06 52.73 1684
4/4/2013 52.23 52.23 51.50 51.90 5012
4/3/2013 53.73 53.80 51.31 52.25 2767
4/2/2013 54.43 54.43 53.00 53.53 1284
4/1/2013 54.55 54.81 53.64 54.05 1902
3/28/2013 54.24 54.92 54.20 54.57 1488
3/27/2013 53.89 54.58 53.41 54.44 2589
3/26/2013 54.15 54.19 53.51 53.93 1600
3/25/2013 53.83 54.25 53.11 54.03 4150
3/22/2013 53.65 53.95 53.35 53.69 906
3/21/2013 52.13 54.46 52.13 53.60 2358
3/20/2013 52.17 52.91 51.95 52.31 3309
3/19/2013 52.11 52.50 51.99 52.11 2271
3/18/2013 51.49 52.31 51.28 52.11 2127
3/15/2013 52.20 52.41 51.05 52.12 6673
3/14/2013 52.57 52.84 51.77 52.31 2776
3/13/2013 52.00 52.60 51.72 52.54 2458
3/12/2013 52.11 52.56 51.88 52.17 2925
3/11/2013 52.86 53.18 52.05 52.28 2839
3/8/2013 52.80 54.30 52.70 52.93 2053
3/7/2013 52.61 53.10 52.55 52.87 1750
3/6/2013 53.23 53.67 52.28 52.78 4072
3/5/2013 53.70 54.28 52.60 53.37 3248
3/4/2013 51.27 52.73 50.85 52.50 4676
3/1/2013 54.24 55.44 50.00 52.00 13941
2/28/2013 56.63 57.44 55.96 56.01 2577
2/27/2013 57.06 57.77 56.56 57.05 1628
2/26/2013 55.30 57.43 54.73 57.13 4343
2/25/2013 54.83 55.35 54.56 55.11 3968
2/22/2013 53.47 54.66 53.47 54.63 2595
2/21/2013 53.10 54.60 52.13 53.87 4063
2/20/2013 55.00 55.08 53.64 53.86 3799
2/19/2013 54.13 54.85 53.22 54.04 4279
2/15/2013 55.00 55.29 54.00 54.17 4280
2/14/2013 55.85 55.99 55.09 55.18 1863
2/13/2013 55.70 56.24 55.46 55.56 1739
2/12/2013 54.78 56.28 54.78 55.50 4789
2/11/2013 56.52 56.52 54.43 54.84 3098
2/8/2013 56.56 57.32 56.06 56.12 2017
2/7/2013 57.41 57.65 56.10 56.38 3359
2/6/2013 58.50 58.90 57.75 58.08 2916
2/5/2013 58.75 59.79 58.75 58.84 2469
2/4/2013 59.40 59.86 58.01 58.52 13464
2/1/2013 59.17 59.82 59.02 59.80 3477
1/31/2013 58.80 59.75 58.28 58.80 1961
1/30/2013 58.43 59.65 58.02 59.19 5283
1/29/2013 58.16 58.24 57.80 57.93 2371
1/28/2013 58.08 58.79 57.51 57.82 3834
1/25/2013 57.30 58.40 57.00 58.07 2779
1/24/2013 56.90 57.76 56.80 57.37 1578
1/23/2013 57.27 57.58 56.77 57.19 1690
1/22/2013 57.48 58.03 57.27 57.64 1502
1/18/2013 58.25 58.77 57.55 57.81 2259
1/17/2013 58.57 59.03 58.17 58.21 1390
1/16/2013 58.40 58.95 58.12 58.38 1036
1/15/2013 59.00 59.75 58.37 58.74 2102
1/14/2013 61.12 61.34 59.75 59.77 1428
1/11/2013 62.91 63.09 60.70 60.90 4874
1/10/2013 62.49 63.55 61.96 62.77 3761
1/9/2013 60.80 62.31 60.43 61.96 3612
1/8/2013 60.75 61.23 60.34 60.87 768
1/7/2013 60.04 60.99 59.94 60.50 999
1/4/2013 59.50 60.40 59.23 60.31 6732
1/3/2013 59.11 59.65 58.98 59.61 1475
1/2/2013 57.41 59.40 57.41 59.23 2575
12/31/2012 55.01 57.00 55.01 56.56 2654
12/28/2012 55.59 56.65 55.40 56.20 1790
12/27/2012 56.44 56.83 55.52 56.24 2355
12/26/2012 56.35 57.33 56.10 56.48 1706
Marketplace
Trading Center