EV Energy Partners, L.P. historical prices

   Watch this stock

Historical chart

    42.82 
    39.04 
    35.25 
 Jul 15, 2013 Jul 11, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 11, 2014 38.89 39.04 38.27 38.30 178,061
Jul 10, 2014 38.86 39.31 38.35 38.98 138,441
Jul 9, 2014 39.57 39.75 38.82 39.25 225,839
Jul 8, 2014 40.08 40.24 39.20 39.65 216,645
Jul 7, 2014 39.00 40.22 38.73 39.91 283,400
Jul 3, 2014 39.00 39.41 38.63 39.01 71,204
Jul 2, 2014 39.31 39.35 38.65 39.03 179,392
Jul 1, 2014 39.61 39.61 38.75 39.38 174,728
Jun 30, 2014 39.61 39.99 39.42 39.62 132,572
Jun 27, 2014 38.65 39.71 38.29 39.40 119,703
Jun 26, 2014 38.81 38.90 38.29 38.76 153,829
Jun 25, 2014 38.61 39.31 38.48 38.88 245,646
Jun 24, 2014 39.48 39.93 38.46 39.40 453,758
Jun 23, 2014 38.29 39.94 37.87 39.70 541,222
Jun 20, 2014 38.59 38.71 38.03 38.05 140,923
Jun 19, 2014 38.42 38.76 37.76 38.40 261,382
Jun 18, 2014 38.65 38.77 37.74 38.47 131,225
Jun 17, 2014 38.45 38.89 38.01 38.60 164,321
Jun 16, 2014 38.49 38.52 38.01 38.27 84,336
Jun 13, 2014 38.14 38.70 37.86 38.45 189,898
Jun 12, 2014 37.36 38.11 37.27 38.01 154,869
Jun 11, 2014 37.25 37.45 36.86 37.33 114,394
Jun 10, 2014 37.76 37.76 37.02 37.34 112,874
Jun 9, 2014 37.94 38.19 37.64 37.86 154,995
Jun 6, 2014 37.01 38.00 36.71 37.94 295,453
Jun 5, 2014 37.08 37.10 36.66 37.01 111,788
Jun 4, 2014 36.60 37.10 36.25 36.88 113,658
Jun 3, 2014 37.00 37.00 35.87 36.60 228,191
Jun 2, 2014 37.12 37.48 36.65 37.28 261,513
May 30, 2014 36.54 37.05 36.26 36.93 291,840