Skip to main content

Evercore Partners Inc (NY: EVR )

189.83 +3.30 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.74 46.91 44.90 45.02 543,280 -1.38(-2.98%)
Oct 28, 2016 45.36 46.91 45.23 46.41 937,086 +1.76(+3.94%)
Oct 27, 2016 46.41 46.87 44.27 44.65 920,869 -1.09(-2.38%)
Oct 26, 2016 46.62 47.83 45.23 45.74 702,693 +0.17(+0.37%)
Oct 25, 2016 45.11 45.70 44.65 45.57 601,709 +0.42(+0.93%)
Oct 24, 2016 44.94 45.40 44.61 45.15 466,590 +0.59(+1.32%)
Oct 21, 2016 43.18 44.61 43.18 44.56 248,525 +1.17(+2.70%)
Oct 20, 2016 43.81 44.02 43.31 43.39 202,829 -0.63(-1.43%)
Oct 19, 2016 43.89 44.23 43.48 44.02 162,946 +0.46(+1.06%)
Oct 18, 2016 44.44 44.44 43.27 43.56 208,877 +0.21(+0.48%)
Oct 17, 2016 43.64 43.64 43.10 43.35 234,147 -0.28(-0.63%)
Oct 14, 2016 43.72 44.04 43.33 43.63 256,460 +0.40(+0.93%)
Oct 13, 2016 43.41 43.42 42.34 43.22 324,918 -0.80(-1.81%)
Oct 12, 2016 43.79 44.46 43.71 44.02 259,116 +0.29(+0.67%)
Oct 11, 2016 44.67 44.87 43.55 43.73 282,346 -0.85(-1.90%)
Oct 10, 2016 44.41 44.90 44.28 44.57 198,023 +0.29(+0.66%)
Oct 07, 2016 44.05 44.37 43.69 44.28 294,202 +0.09(+0.21%)
Oct 06, 2016 44.07 44.31 43.66 44.19 168,663 +0.03(+0.08%)
Oct 05, 2016 43.26 44.18 43.11 44.15 326,747 +1.07(+2.49%)
Oct 04, 2016 42.85 43.40 42.65 43.08 313,451 +0.45(+1.06%)
Oct 03, 2016 42.67 43.23 42.37 42.63 391,886 -0.52(-1.20%)
Sep 30, 2016 42.48 43.34 42.32 43.15 585,452 +1.06(+2.53%)
Sep 29, 2016 42.44 42.84 41.74 42.08 383,711 -0.55(-1.30%)
Sep 28, 2016 42.56 42.64 41.81 42.64 717,680 +0.38(+0.89%)
Sep 27, 2016 41.79 42.38 41.44 42.26 544,713 +0.24(+0.58%)
Sep 26, 2016 43.08 43.22 41.99 42.02 315,616 -1.57(-3.59%)
Sep 23, 2016 43.98 44.19 43.47 43.58 186,779 -0.62(-1.40%)
Sep 22, 2016 44.05 44.36 43.73 44.20 306,874 +0.33(+0.74%)
Sep 21, 2016 42.86 43.99 42.80 43.88 705,154 +1.07(+2.51%)
Sep 20, 2016 43.14 43.14 42.77 42.81 407,154 +0.05(+0.12%)
Sep 19, 2016 42.92 43.56 42.60 42.75 215,275 -0.01(-0.02%)
Sep 16, 2016 43.22 43.22 42.69 42.76 591,889 -0.65(-1.49%)
Sep 15, 2016 42.50 43.53 42.50 43.41 219,660 +0.99(+2.33%)
Sep 14, 2016 42.39 42.91 42.14 42.42 222,948 -0.17(-0.39%)
Sep 13, 2016 43.09 43.47 42.34 42.59 205,377 -1.03(-2.36%)
Sep 12, 2016 42.78 43.73 42.37 43.62 359,449 +0.43(+0.99%)
Sep 09, 2016 43.60 43.89 43.19 43.19 487,403 -0.75(-1.72%)
Sep 08, 2016 43.48 44.02 43.41 43.94 388,962 +0.41(+0.94%)
Sep 07, 2016 42.47 43.56 42.47 43.53 274,255 +0.88(+2.06%)
Sep 06, 2016 43.37 43.55 42.48 42.65 319,809 -0.49(-1.15%)
Sep 02, 2016 42.70 43.15 43.15 43.15 284,955 +0.66(+1.56%)
Sep 01, 2016 43.01 43.09 42.02 42.49 205,195 -0.44(-1.01%)
Aug 31, 2016 43.17 43.47 42.31 42.92 499,267 -0.21(-0.49%)
Aug 30, 2016 43.12 43.31 42.73 43.13 362,058 +0.34(+0.80%)
Aug 29, 2016 42.77 43.37 42.66 42.79 496,347 -0.44(-1.03%)
Aug 26, 2016 43.06 43.51 42.80 43.23 415,626 +0.42(+0.98%)
Aug 25, 2016 42.56 42.95 42.56 42.81 255,416 +0.02(+0.04%)
Aug 24, 2016 42.70 42.89 42.41 42.80 514,769 +0.21(+0.49%)
Aug 23, 2016 43.02 43.33 42.40 42.59 677,488 -0.06(-0.14%)
Aug 22, 2016 42.65 42.94 42.20 42.65 199,051 -0.20(-0.47%)
Aug 19, 2016 42.33 43.05 42.15 42.85 354,650 +0.35(+0.82%)
Aug 18, 2016 42.34 42.51 42.23 42.50 272,538 +0.15(+0.35%)
Aug 17, 2016 43.07 43.08 42.29 42.35 370,373 -0.60(-1.40%)
Aug 16, 2016 43.22 43.46 42.91 42.95 444,757 -0.34(-0.79%)
Aug 15, 2016 42.78 43.34 42.78 43.29 382,010 +0.49(+1.15%)
Aug 12, 2016 42.49 43.00 42.36 42.80 461,647 -0.17(-0.39%)
Aug 11, 2016 43.45 43.72 42.82 42.96 427,252 -0.44(-1.02%)
Aug 10, 2016 43.31 43.57 43.10 43.40 653,270 +0.08(+0.17%)
Aug 09, 2016 42.87 43.34 42.87 43.33 359,923 +0.37(+0.85%)
Aug 08, 2016 42.90 43.27 42.84 42.96 246,032 +0.10(+0.23%)
Aug 05, 2016 42.66 43.20 42.50 42.86 576,903 +0.80(+1.90%)
Aug 04, 2016 42.26 42.43 41.94 42.06 409,035 -0.02(-0.04%)
Aug 03, 2016 41.01 42.47 40.86 42.08 399,883 +1.17(+2.87%)
Aug 02, 2016 41.90 42.05 40.59 40.91 460,557 -0.99(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.