EVEP: Historical Prices for EV Energy Partners, L.P.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	25.38	25.59	25.10	25.54	142,700	25.54
23-Nov-09	25.37	25.55	25.11	25.31	110,700	25.31
20-Nov-09	25.20	25.36	24.98	25.10	96,000	25.10
19-Nov-09	25.10	25.33	25.00	25.20	123,900	25.20
18-Nov-09	25.50	25.51	25.10	25.22	99,200	25.22
17-Nov-09	25.50	25.50	25.12	25.48	155,000	25.48
16-Nov-09	25.35	25.50	25.21	25.48	142,100	25.48
13-Nov-09	25.25	25.35	24.76	25.19	172,400	25.19
12-Nov-09	25.35	25.47	24.60	25.02	131,100	25.02
11-Nov-09	25.50	25.65	25.11	25.40	136,200	25.40
10-Nov-09	25.50	25.62	25.10	25.44	139,300	25.44
9-Nov-09	24.52	25.37	24.50	25.30	319,200	25.30
6-Nov-09	24.92	25.43	24.71	24.81	144,500	24.81
5-Nov-09	25.14	25.35	24.24	25.29	138,400	25.29
4-Nov-09	24.26	25.04	24.24	24.84	289,400	24.84
4-Nov-09	$ 0.754 Dividend
3-Nov-09	25.92	25.92	25.31	25.40	300,000	24.65
2-Nov-09	25.08	25.82	25.08	25.54	274,100	24.78
30-Oct-09	25.55	25.89	24.67	25.08	303,000	24.34
29-Oct-09	24.86	25.56	24.50	25.52	315,100	24.76
28-Oct-09	26.11	26.37	24.09	24.36	637,900	23.64
27-Oct-09	26.04	26.78	25.95	26.78	246,200	25.99
26-Oct-09	27.20	27.48	25.72	25.87	377,000	25.10
23-Oct-09	26.84	27.23	26.61	26.78	315,400	25.99
22-Oct-09	26.15	26.51	25.93	26.48	232,800	25.69
21-Oct-09	26.35	27.19	25.93	26.53	326,600	25.74
20-Oct-09	26.20	26.60	26.00	26.08	209,300	25.31
19-Oct-09	26.60	26.73	26.29	26.34	273,700	25.56
16-Oct-09	26.50	26.85	26.05	26.58	199,400	25.79
15-Oct-09	25.89	26.93	25.79	26.50	240,900	25.71
14-Oct-09	25.50	25.83	25.21	25.79	276,900	25.02
13-Oct-09	25.20	25.47	24.92	25.32	207,000	24.57
12-Oct-09	25.04	25.55	24.99	25.20	326,700	24.45
9-Oct-09	24.35	24.89	24.22	24.61	183,900	23.88
8-Oct-09	24.11	24.50	23.90	24.41	299,900	23.69
7-Oct-09	24.03	24.10	23.75	24.03	182,600	23.32
6-Oct-09	24.06	24.25	23.60	24.03	442,200	23.32
5-Oct-09	23.70	23.77	23.15	23.68	305,000	22.98
2-Oct-09	23.15	23.77	22.90	23.58	292,400	22.88
1-Oct-09	23.30	23.44	22.99	23.14	294,900	22.45
30-Sep-09	23.20	23.44	22.95	23.25	381,500	22.56
29-Sep-09	22.96	23.19	22.87	23.10	320,800	22.41
28-Sep-09	23.07	23.25	22.92	23.06	302,800	22.38
25-Sep-09	22.83	23.30	22.82	23.21	1,387,300	22.52
24-Sep-09	24.58	24.79	23.90	24.16	265,700	23.44
23-Sep-09	24.65	24.79	24.37	24.70	163,600	23.97
22-Sep-09	24.10	24.64	23.85	24.21	194,700	23.49
21-Sep-09	23.90	23.94	23.15	23.84	152,100	23.13
18-Sep-09	23.79	23.80	23.15	23.64	214,400	22.94
17-Sep-09	23.60	23.75	23.30	23.56	206,100	22.86
16-Sep-09	23.60	23.60	23.20	23.24	197,900	22.55
15-Sep-09	23.46	23.69	23.10	23.20	244,200	22.51
14-Sep-09	23.18	23.60	23.00	23.42	219,800	22.72
11-Sep-09	22.80	23.16	22.75	22.90	183,900	22.22
10-Sep-09	22.78	23.30	22.36	22.68	172,300	22.01
9-Sep-09	22.40	22.76	22.19	22.59	218,400	21.92
8-Sep-09	22.45	22.49	22.01	22.29	161,200	21.63
4-Sep-09	21.86	22.28	21.65	22.28	157,900	21.62
3-Sep-09	21.65	21.78	21.40	21.56	107,400	20.92
2-Sep-09	21.31	21.54	21.30	21.34	130,500	20.71
1-Sep-09	21.75	21.86	21.21	21.51	240,100	20.87
31-Aug-09	21.80	21.95	21.50	21.78	156,000	21.13
28-Aug-09	21.75	21.95	21.55	21.80	173,600	21.15
27-Aug-09	21.73	21.76	21.30	21.73	173,700	21.08
26-Aug-09	21.32	21.71	21.10	21.65	181,800	21.01
25-Aug-09	21.30	21.38	21.00	21.20	153,300	20.57
24-Aug-09	21.50	21.84	20.90	21.28	308,700	20.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions