Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.12 19.20 18.85 18.93 145,819 +0.02(+0.12%)
Aug 30, 2012 19.02 19.08 18.78 18.91 218,297 -0.25(-1.32%)
Aug 29, 2012 19.12 19.34 19.04 19.16 251,357 -0.02(-0.12%)
Aug 27, 2012 19.28 19.30 19.07 19.18 236,027 -0.05(-0.28%)
Aug 24, 2012 19.38 19.49 19.12 19.24 351,412 -0.14(-0.71%)
Aug 23, 2012 19.47 19.64 19.24 19.37 145,291 -0.19(-0.97%)
Aug 22, 2012 19.67 19.85 19.55 19.56 272,596 -0.21(-1.04%)
Aug 21, 2012 19.50 20.26 19.44 19.77 315,103 +0.36(+1.88%)
Aug 20, 2012 19.56 19.60 19.29 19.40 186,672 -0.23(-1.16%)
Aug 17, 2012 19.26 19.63 19.15 19.63 237,152 +0.34(+1.77%)
Aug 16, 2012 18.65 19.40 18.61 19.29 178,247 +0.50(+2.67%)
Aug 15, 2012 18.83 19.12 18.65 18.79 327,192 -0.10(-0.52%)
Aug 14, 2012 18.86 19.03 18.71 18.89 173,777 +0.17(+0.89%)
Aug 13, 2012 18.55 18.93 18.55 18.72 188,294 +0.11(+0.57%)
Aug 10, 2012 18.46 18.86 18.35 18.61 302,722 +0.14(+0.74%)
Aug 09, 2012 18.54 18.79 18.20 18.48 280,104 -0.12(-0.65%)
Aug 08, 2012 18.39 18.87 18.39 18.60 308,874 +0.11(+0.58%)
Aug 07, 2012 18.32 18.80 18.27 18.49 362,951 +0.27(+1.46%)
Aug 06, 2012 17.98 18.36 17.88 18.23 204,131 +0.30(+1.65%)
Aug 03, 2012 17.49 18.18 17.46 17.93 352,557 +0.90(+5.32%)
Aug 02, 2012 17.00 17.34 16.91 17.02 500,781 -0.12(-0.71%)
Aug 01, 2012 17.70 17.15 17.15 17.15 234,598 -0.47(-2.68%)
Jul 31, 2012 17.40 17.75 17.36 17.62 216,620 +0.16(+0.91%)
Jul 30, 2012 16.79 17.60 16.79 17.46 296,368 +0.68(+4.03%)
Jul 27, 2012 16.45 16.94 16.07 16.78 305,079 +0.07(+0.41%)
Jul 26, 2012 16.29 17.16 15.85 16.71 427,207 +0.78(+4.92%)
Jul 25, 2012 15.97 16.01 15.64 15.93 299,096 +0.09(+0.58%)
Jul 24, 2012 16.18 16.45 15.71 15.84 169,312 -0.29(-1.79%)
Jul 23, 2012 16.23 16.44 15.98 16.13 271,979 -0.43(-2.57%)
Jul 20, 2012 16.63 16.69 16.32 16.55 293,196 -0.24(-1.40%)
Jul 19, 2012 17.36 17.36 16.76 16.79 361,991 -0.59(-3.41%)
Jul 18, 2012 17.31 17.45 17.23 17.38 277,425 +0.01(+0.04%)
Jul 17, 2012 17.24 17.45 17.09 17.37 291,682 +0.33(+1.96%)
Jul 16, 2012 16.97 17.13 16.58 17.04 316,513 +0.05(+0.27%)
Jul 13, 2012 16.91 17.15 16.83 16.99 285,015 +0.10(+0.58%)
Jul 12, 2012 17.10 17.17 16.48 16.90 626,879 -0.33(-1.94%)
Jul 11, 2012 17.40 17.49 17.17 17.23 222,497 -0.17(-0.96%)
Jul 10, 2012 17.69 17.79 17.29 17.40 227,134 -0.30(-1.68%)
Jul 09, 2012 18.12 18.24 17.56 17.69 237,239 -0.40(-2.23%)
Jul 06, 2012 18.05 18.20 18.01 18.10 319,755 -0.16(-0.87%)
Jul 05, 2012 18.60 18.77 18.05 18.26 462,785 -0.35(-1.88%)
Jul 03, 2012 18.36 18.90 18.29 18.61 302,849 +0.28(+1.54%)
Jul 02, 2012 17.85 18.33 17.61 18.32 393,705 +0.54(+3.04%)
Jun 29, 2012 17.44 17.78 17.19 17.78 283,526 +0.71(+4.19%)
Jun 28, 2012 16.75 17.09 16.54 17.07 301,231 +0.07(+0.40%)
Jun 27, 2012 16.71 17.00 16.35 17.00 698,271 +0.18(+1.09%)
Jun 26, 2012 17.04 17.15 16.68 16.82 407,027 -0.23(-1.34%)
Jun 25, 2012 17.74 17.74 16.83 17.05 565,974 -1.04(-5.76%)
Jun 22, 2012 18.48 18.61 17.91 18.09 2,335,156 -0.43(-2.30%)
Jun 21, 2012 18.62 18.76 18.31 18.51 214,703 -0.16(-0.86%)
Jun 20, 2012 18.66 18.96 18.41 18.67 191,987 +0.00(+0.00%)
Jun 19, 2012 17.92 18.77 17.90 18.67 504,140 +0.87(+4.91%)
Jun 18, 2012 17.72 17.90 17.61 17.80 262,546 +0.02(+0.09%)
Jun 15, 2012 17.72 17.86 17.47 17.78 523,581 +0.12(+0.69%)
Jun 14, 2012 17.92 18.00 17.53 17.66 294,577 -0.18(-1.02%)
Jun 13, 2012 18.13 18.38 17.71 17.85 368,314 -0.24(-1.30%)
Jun 12, 2012 18.29 18.35 18.03 18.08 261,546 -0.17(-0.96%)
Jun 11, 2012 18.37 18.57 18.00 18.26 527,750 +0.15(+0.84%)
Jun 08, 2012 18.36 18.36 17.67 18.10 286,708 -0.32(-1.73%)
Jun 07, 2012 18.62 18.84 18.40 18.42 240,571 +0.13(+0.71%)
Jun 06, 2012 17.96 18.33 17.88 18.29 401,488 +0.50(+2.82%)
Jun 05, 2012 17.49 17.83 17.34 17.79 256,319 +0.19(+1.08%)
Jun 04, 2012 18.08 18.17 17.30 17.60 389,625 -0.45(-2.49%)
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.