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

Evercore Partners Inc (NY: EVR )

183.65 -2.94 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 29, 2008 9.354 9.575 9.247 9.468 318,853 +0.08(+0.84%)
Aug 28, 2008 9.211 9.418 9.054 9.390 202,361 +0.11(+1.15%)
Aug 27, 2008 9.097 9.532 9.090 9.282 133,666 +0.11(+1.17%)
Aug 26, 2008 9.368 9.375 8.854 9.175 132,243 -0.17(-1.83%)
Aug 25, 2008 9.639 9.782 9.318 9.347 202,892 -0.40(-4.10%)
Aug 22, 2008 9.782 10.18 9.511 9.747 142,191 +0.20(+2.09%)
Aug 21, 2008 9.011 9.739 9.004 9.547 262,273 +0.38(+4.13%)
Aug 20, 2008 9.604 9.747 8.925 9.168 155,247 -0.36(-3.75%)
Aug 19, 2008 9.982 10.02 9.461 9.525 86,391 -0.49(-4.92%)
Aug 18, 2008 10.40 10.47 9.789 10.02 170,600 -0.34(-3.24%)
Aug 15, 2008 10.46 10.77 10.22 10.35 0 +0.10(+0.98%)
Aug 14, 2008 10.22 11.00 10.22 10.25 374,376 +0.29(+2.87%)
Aug 13, 2008 10.03 10.22 9.775 9.968 153,264 -0.16(-1.62%)
Aug 12, 2008 10.12 10.52 9.839 10.13 228,454 -0.10(-0.98%)
Aug 11, 2008 9.468 10.61 9.468 10.23 387,346 +0.76(+8.07%)
Aug 08, 2008 9.175 9.789 9.104 9.468 167,286 +0.38(+4.16%)
Aug 07, 2008 9.211 9.282 8.933 9.090 118,748 -0.24(-2.53%)
Aug 06, 2008 9.225 9.461 9.025 9.325 135,016 -0.05(-0.53%)
Aug 05, 2008 9.468 9.589 8.847 9.375 281,737 -0.04(-0.38%)
Aug 04, 2008 9.225 9.489 9.140 9.411 542,979 +0.19(+2.01%)
Aug 01, 2008 9.261 9.390 9.125 9.225 333,948 -0.10(-1.07%)
Jul 31, 2008 9.182 9.390 9.033 9.325 345,501 -0.07(-0.76%)
Jul 30, 2008 8.954 9.732 8.861 9.397 507,468 +0.49(+5.53%)
Jul 29, 2008 8.904 8.961 8.147 8.904 299,196 +0.64(+7.78%)
Jul 28, 2008 8.354 8.447 8.147 8.261 279,050 -0.18(-2.11%)
Jul 25, 2008 8.268 8.490 8.211 8.440 276,467 +0.24(+2.87%)
Jul 24, 2008 7.862 8.533 7.533 8.204 912,660 +0.24(+2.96%)
Jul 23, 2008 7.562 8.033 7.426 7.969 502,579 +0.47(+6.29%)
Jul 22, 2008 6.355 7.504 6.291 7.497 324,636 +0.85(+12.78%)
Jul 21, 2008 6.262 6.840 6.184 6.648 222,461 +0.42(+6.77%)
Jul 18, 2008 6.141 6.319 5.827 6.226 194,365 +0.19(+3.07%)
Jul 17, 2008 5.905 6.212 5.819 6.041 334,228 +0.19(+3.17%)
Jul 16, 2008 5.512 5.998 5.362 5.855 268,389 +0.36(+6.49%)
Jul 15, 2008 5.577 5.705 5.327 5.498 408,466 -0.03(-0.52%)
Jul 14, 2008 5.991 6.212 5.434 5.527 298,829 -0.15(-2.64%)
Jul 11, 2008 5.827 6.076 5.469 5.677 356,696 -0.40(-6.58%)
Jul 10, 2008 6.255 6.269 5.955 6.076 303,622 -0.21(-3.30%)
Jul 09, 2008 6.426 6.619 6.219 6.283 302,025 -0.15(-2.33%)
Jul 08, 2008 6.469 6.676 5.926 6.433 537,296 +0.00(+0.00%)
Jul 07, 2008 6.648 6.648 6.191 6.433 317,002 -0.24(-3.64%)
Jul 04, 2008 6.212 6.848 6.119 6.676 129,865 +0.00(+0.00%)
Jul 03, 2008 6.212 6.848 6.119 6.676 129,865 +0.56(+9.10%)
Jul 02, 2008 6.612 6.676 6.062 6.119 334,704 -0.54(-8.05%)
Jul 01, 2008 6.705 6.705 6.369 6.655 422,522 -0.13(-1.89%)
Jun 30, 2008 7.055 7.090 6.755 6.783 134,715 -0.25(-3.55%)
Jun 27, 2008 7.190 7.190 6.898 7.033 394,951 -0.15(-2.09%)
Jun 26, 2008 7.447 7.519 7.040 7.183 397,124 -0.38(-5.00%)
Jun 25, 2008 7.319 7.726 7.255 7.562 333,767 +0.27(+3.72%)
Jun 24, 2008 7.240 7.347 6.983 7.290 503,339 +0.13(+1.79%)
Jun 23, 2008 7.712 7.712 7.155 7.162 278,673 -0.57(-7.39%)
Jun 20, 2008 7.940 7.940 7.554 7.733 231,174 -0.23(-2.87%)
Jun 19, 2008 8.011 8.040 7.683 7.961 305,865 -0.05(-0.62%)
Jun 18, 2008 8.390 8.397 7.990 8.011 214,710 -0.46(-5.48%)
Jun 17, 2008 8.568 8.761 8.461 8.476 155,611 -0.25(-2.86%)
Jun 16, 2008 8.654 8.868 8.654 8.725 209,078 +0.02(+0.25%)
Jun 13, 2008 8.775 8.954 8.626 8.704 231,602 +0.02(+0.25%)
Jun 12, 2008 8.875 9.033 8.683 8.683 267,906 -0.04(-0.41%)
Jun 11, 2008 9.132 9.132 8.647 8.718 551,715 -0.44(-4.76%)
Jun 10, 2008 9.104 9.375 9.018 9.154 1,006,682 -0.30(-3.17%)
Jun 09, 2008 9.697 9.697 9.247 9.454 230,796 -0.14(-1.49%)
Jun 06, 2008 9.668 9.868 9.500 9.597 367,677 -0.18(-1.83%)
Jun 05, 2008 9.539 9.832 9.390 9.775 132,614 +0.14(+1.48%)
Jun 04, 2008 9.647 9.989 9.468 9.632 244,515 -0.07(-0.74%)
Jun 03, 2008 10.09 10.09 9.468 9.704 204,471 -0.29(-2.93%)
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.