Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercore Partners Inc (NY: EVR )

193.23 +3.40 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.283 7.376 6.984 7.148 110,794 -0.23(-3.10%)
Nov 26, 2008 5.855 7.419 5.855 7.376 107,270 +1.37(+22.83%)
Nov 25, 2008 5.620 6.034 5.620 6.005 135,007 +0.51(+9.36%)
Nov 24, 2008 5.277 5.777 5.120 5.491 163,285 +0.41(+8.16%)
Nov 21, 2008 5.206 5.206 4.499 5.077 208,203 +0.08(+1.57%)
Nov 20, 2008 5.320 5.320 4.827 4.998 126,746 -0.39(-7.28%)
Nov 19, 2008 5.441 5.591 5.305 5.391 290,871 -0.12(-2.20%)
Nov 18, 2008 5.420 5.513 4.963 5.513 192,154 +0.11(+1.98%)
Nov 17, 2008 5.448 5.655 5.248 5.405 109,566 -0.11(-1.94%)
Nov 14, 2008 5.698 5.823 5.405 5.513 118,176 -0.29(-4.93%)
Nov 13, 2008 5.855 5.905 5.305 5.798 252,836 +0.07(+1.25%)
Nov 12, 2008 5.962 6.020 5.270 5.727 238,675 -0.36(-5.87%)
Nov 11, 2008 6.298 6.348 5.784 6.084 186,255 -0.34(-5.23%)
Nov 10, 2008 6.641 6.698 6.134 6.419 150,292 -0.13(-1.96%)
Nov 07, 2008 6.569 6.641 6.391 6.548 144,631 -0.03(-0.43%)
Nov 06, 2008 7.019 7.133 6.219 6.577 247,988 -0.56(-7.81%)
Nov 05, 2008 7.576 7.633 6.969 7.133 242,532 -0.58(-7.50%)
Nov 04, 2008 8.147 8.469 7.612 7.712 206,631 -0.49(-5.92%)
Nov 03, 2008 8.519 8.519 8.140 8.197 144,892 -0.49(-5.67%)
Oct 31, 2008 8.355 8.747 7.976 8.690 235,380 +0.26(+3.14%)
Oct 30, 2008 7.605 8.626 7.605 8.426 171,759 +0.13(+1.55%)
Oct 29, 2008 8.797 8.919 8.233 8.297 238,223 -0.36(-4.20%)
Oct 28, 2008 8.640 8.683 7.890 8.662 184,590 +0.28(+3.32%)
Oct 27, 2008 8.654 8.883 8.362 8.383 101,394 -0.32(-3.69%)
Oct 24, 2008 8.262 8.990 7.855 8.704 118,169 -0.19(-2.17%)
Oct 23, 2008 9.111 9.226 8.683 8.897 169,843 -0.14(-1.50%)
Oct 22, 2008 8.833 9.831 8.783 9.033 226,224 -0.09(-0.94%)
Oct 21, 2008 8.569 9.426 8.569 9.119 129,077 +0.39(+4.50%)
Oct 20, 2008 8.712 9.254 8.297 8.726 180,137 +0.14(+1.66%)
Oct 17, 2008 8.704 9.633 8.576 8.583 135,842 -0.64(-6.89%)
Oct 16, 2008 8.240 9.404 7.826 9.219 223,997 +1.05(+12.85%)
Oct 15, 2008 9.304 9.304 8.147 8.169 125,968 -1.28(-13.53%)
Oct 14, 2008 9.818 9.818 9.033 9.447 401,108 +0.52(+5.84%)
Oct 13, 2008 9.176 9.776 8.554 8.926 294,389 +0.04(+0.48%)
Oct 10, 2008 8.419 9.290 8.176 8.883 441,328 +0.11(+1.22%)
Oct 09, 2008 9.147 9.233 8.726 8.776 289,627 -0.16(-1.76%)
Oct 08, 2008 9.140 9.668 8.297 8.933 232,465 -0.39(-4.14%)
Oct 07, 2008 10.73 10.88 9.319 9.319 118,241 -1.38(-12.88%)
Oct 06, 2008 12.12 12.28 9.904 10.70 180,019 -1.88(-14.93%)
Oct 03, 2008 12.88 12.97 12.24 12.57 102,232 -0.27(-2.11%)
Oct 02, 2008 12.83 12.85 12.60 12.85 182,453 -0.01(-0.06%)
Oct 01, 2008 12.60 12.96 12.60 12.85 240,948 +0.01(+0.11%)
Sep 30, 2008 11.78 13.07 11.57 12.84 131,230 +1.20(+10.31%)
Sep 29, 2008 12.25 13.32 9.997 11.64 288,525 -0.84(-6.70%)
Sep 26, 2008 12.22 12.69 12.14 12.47 0 +0.04(+0.29%)
Sep 25, 2008 12.40 12.97 12.27 12.44 207,811 +0.00(+0.00%)
Sep 24, 2008 12.50 12.67 12.32 12.44 179,954 +0.31(+2.53%)
Sep 23, 2008 11.50 12.35 11.50 12.13 255,241 +0.66(+5.72%)
Sep 22, 2008 11.60 11.78 11.23 11.47 111,368 +0.12(+1.07%)
Sep 19, 2008 11.99 12.64 10.71 11.35 0 +0.83(+7.87%)
Sep 18, 2008 9.461 10.53 8.619 10.53 646,848 +1.12(+11.92%)
Sep 17, 2008 9.640 9.640 8.847 9.404 216,139 -0.26(-2.73%)
Sep 16, 2008 9.533 9.918 9.504 9.668 343,017 +0.03(+0.30%)
Sep 15, 2008 9.340 9.804 9.283 9.640 417,484 +0.20(+2.12%)
Sep 12, 2008 8.990 9.547 8.740 9.440 153,486 +0.27(+2.96%)
Sep 11, 2008 8.712 9.254 8.712 9.169 101,566 +0.10(+1.10%)
Sep 10, 2008 8.904 9.276 8.376 9.069 135,091 +0.33(+3.76%)
Sep 09, 2008 9.219 9.497 8.740 8.740 267,002 -0.48(-5.19%)
Sep 08, 2008 9.861 10.04 9.140 9.219 269,315 -0.29(-3.01%)
Sep 05, 2008 9.319 9.661 9.304 9.504 0 +0.05(+0.53%)
Sep 04, 2008 9.704 10.10 9.383 9.454 236,405 -0.42(-4.27%)
Sep 03, 2008 9.397 9.883 9.283 9.875 176,198 +0.45(+4.77%)
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.