EV Energy Partners, L.P. historical prices

   Watch this stock

Historical chart

    11.27 
    8.11 
    4.95 
 Jul 6, 2015 Jun 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2016 2.44 2.50 2.29 2.29 218,838
Jun 29, 2016 2.45 2.53 2.40 2.44 229,121
Jun 28, 2016 2.31 2.47 2.28 2.39 329,135
Jun 27, 2016 2.35 2.37 2.06 2.16 484,729
Jun 24, 2016 2.47 2.53 2.36 2.39 536,260
Jun 23, 2016 2.62 2.67 2.60 2.63 233,134
Jun 22, 2016 2.64 2.65 2.54 2.59 159,236
Jun 21, 2016 2.63 2.69 2.53 2.61 202,110
Jun 20, 2016 2.67 2.73 2.62 2.66 291,707
Jun 17, 2016 2.60 2.72 2.55 2.63 358,072
Jun 16, 2016 2.50 2.57 2.40 2.55 260,867
Jun 15, 2016 2.51 2.57 2.48 2.50 136,816
Jun 14, 2016 2.51 2.58 2.47 2.53 268,126
Jun 13, 2016 2.50 2.61 2.50 2.53 197,903
Jun 10, 2016 2.54 2.66 2.50 2.50 295,643
Jun 9, 2016 2.66 2.70 2.50 2.63 409,269
Jun 8, 2016 2.69 2.84 2.65 2.72 633,676
Jun 7, 2016 2.60 2.70 2.56 2.64 349,006
Jun 6, 2016 2.59 2.68 2.52 2.54 379,251
Jun 3, 2016 2.69 2.74 2.53 2.58 328,188
Jun 2, 2016 2.68 2.75 2.63 2.67 180,298
Jun 1, 2016 2.74 2.78 2.61 2.75 248,525
May 31, 2016 2.49 2.72 2.46 2.72 411,224
May 27, 2016 2.54 2.57 2.45 2.48 192,308
May 26, 2016 2.63 2.64 2.47 2.55 303,744
May 25, 2016 2.49 2.60 2.43 2.55 306,504
May 24, 2016 2.50 2.54 2.42 2.48 266,993
May 23, 2016 2.33 2.53 2.30 2.47 459,671
May 20, 2016 2.17 2.43 2.15 2.40 766,581
May 19, 2016 2.09 2.17 2.05 2.12 440,372