EVEP - EV Energy Partners, L.P.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.630.710.630.680.68349,600
Nov 16, 20170.640.690.580.620.62236,400
Nov 15, 20170.650.710.580.630.63536,600
Nov 14, 20170.760.760.650.660.66244,600
Nov 13, 20170.810.810.740.770.77257,500
Nov 10, 20170.910.950.730.810.81350,300
Nov 09, 20170.810.960.790.910.91344,800
Nov 08, 20171.071.080.921.001.00706,300
Nov 07, 20171.281.371.001.071.071,008,100
Nov 06, 20171.111.460.991.281.283,323,600
Nov 03, 20170.781.160.751.091.093,120,900
Nov 02, 20170.630.800.630.770.77688,100
Nov 01, 20170.610.640.610.630.63120,300
Oct 31, 20170.600.640.580.610.61166,700
Oct 30, 20170.590.650.580.610.61149,200
Oct 27, 20170.580.620.570.600.60152,000
Oct 26, 20170.570.610.570.580.5841,400
Oct 25, 20170.620.680.560.580.58132,200
Oct 24, 20170.600.660.580.630.63356,700
Oct 23, 20170.630.630.570.600.60185,500
Oct 20, 20170.570.630.570.630.63253,100
Oct 19, 20170.520.600.500.570.57341,000
Oct 18, 20170.510.530.500.520.52149,100
Oct 17, 20170.510.520.500.510.51141,700
Oct 16, 20170.470.560.450.510.51206,300
Oct 13, 20170.520.520.450.460.4696,800
Oct 12, 20170.520.530.480.500.50162,000
Oct 11, 20170.560.570.510.520.52167,100
Oct 10, 20170.540.570.530.560.56115,800
Oct 09, 20170.560.570.510.530.53136,600
Oct 06, 20170.590.600.550.560.56133,700
Oct 05, 20170.600.630.580.600.60139,900
Oct 04, 20170.630.680.600.600.60112,900
Oct 03, 20170.630.640.610.640.6461,500
Oct 02, 20170.630.640.610.640.64126,300
Sep 29, 20170.630.670.630.640.64141,800
Sep 28, 20170.670.700.620.630.63264,700
Sep 27, 20170.720.720.610.670.67751,300
Sep 26, 20170.570.720.560.720.72824,100
Sep 25, 20170.550.580.510.580.58203,600
Sep 22, 20170.520.550.510.540.5458,400
Sep 21, 20170.520.550.510.520.52139,300
Sep 20, 20170.550.550.510.530.53239,300
Sep 19, 20170.530.550.510.550.55145,400
Sep 18, 20170.530.550.510.530.53111,300
Sep 15, 20170.570.600.510.530.53484,100
Sep 14, 20170.520.580.490.580.58539,900
Sep 13, 20170.480.550.470.510.51357,500
Sep 12, 20170.480.500.460.480.48127,400
Sep 11, 20170.480.510.460.480.48185,900
Sep 08, 20170.450.490.440.490.49227,800
Sep 07, 20170.430.460.430.450.4589,900
Sep 06, 20170.440.460.420.430.4379,300
Sep 05, 20170.420.460.420.420.4267,500
Sep 01, 20170.430.460.420.430.4359,800
Aug 31, 20170.410.460.400.430.43140,100
Aug 30, 20170.410.440.400.410.4172,500
Aug 29, 20170.430.460.410.410.4196,400
Aug 28, 20170.450.450.400.440.44107,800
Aug 25, 20170.460.460.420.450.45108,500
Aug 24, 20170.430.500.420.450.45151,800
Aug 23, 20170.450.460.400.430.43213,000
Aug 22, 20170.520.520.380.450.45380,600
Aug 21, 20170.400.400.380.390.3981,700
Aug 18, 20170.410.410.380.400.40229,000
Aug 17, 20170.430.440.390.410.41282,700
Aug 16, 20170.440.440.410.430.4384,800
Aug 15, 20170.460.480.420.440.4458,600
Aug 14, 20170.450.480.440.460.4651,900
Aug 11, 20170.440.480.440.450.45104,000
Aug 10, 20170.520.520.370.430.43648,000
Aug 09, 20170.550.560.530.530.53186,600
Aug 08, 20170.550.570.540.540.54284,600
Aug 07, 20170.560.560.550.550.5570,000
Aug 04, 20170.570.570.550.570.57100,800
Aug 03, 20170.560.570.560.570.57101,400
Aug 02, 20170.560.590.550.560.56125,600
Aug 01, 20170.580.600.550.550.5586,200
Jul 31, 20170.590.590.570.590.5943,800
Jul 28, 20170.570.620.570.590.59144,000
Jul 27, 20170.630.630.550.580.58278,200
Jul 26, 20170.630.650.600.650.65551,000
Jul 25, 20170.550.620.550.600.60251,300
Jul 24, 20170.580.600.520.550.55296,700
Jul 21, 20170.580.610.580.580.58112,300
Jul 20, 20170.590.620.580.590.59121,900
Jul 19, 20170.610.610.570.590.59245,000
Jul 18, 20170.610.620.580.590.59181,200
Jul 17, 20170.600.630.590.610.61363,500
Jul 14, 20170.580.630.580.600.60103,900
Jul 13, 20170.570.620.570.600.6090,100
Jul 12, 20170.590.640.560.570.57296,000
Jul 11, 20170.570.620.570.580.58124,800
Jul 10, 20170.580.620.560.570.5781,900
Jul 07, 20170.610.610.550.580.58459,700
Jul 06, 20170.640.670.610.610.61211,200
Jul 05, 20170.720.720.630.640.64274,800
Jul 03, 20170.610.700.610.690.69313,600
Jun 30, 20170.610.640.600.630.63147,200
Jun 29, 20170.600.650.590.600.60156,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...