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, 2016 43.18 43.47 42.31 42.92 499,246 -0.21(-0.49%)
Aug 30, 2016 43.12 43.31 42.73 43.13 362,043 +0.34(+0.80%)
Aug 29, 2016 42.77 43.38 42.66 42.79 496,326 -0.44(-1.03%)
Aug 26, 2016 43.07 43.51 42.80 43.23 415,608 +0.42(+0.98%)
Aug 25, 2016 42.56 42.95 42.56 42.82 255,406 +0.02(+0.04%)
Aug 24, 2016 42.70 42.89 42.41 42.80 514,748 +0.21(+0.49%)
Aug 23, 2016 43.02 43.33 42.40 42.59 677,460 -0.06(-0.14%)
Aug 22, 2016 42.66 42.94 42.21 42.65 199,043 -0.20(-0.47%)
Aug 19, 2016 42.33 43.06 42.16 42.85 354,635 +0.35(+0.82%)
Aug 18, 2016 42.34 42.51 42.23 42.50 272,527 +0.15(+0.35%)
Aug 17, 2016 43.07 43.08 42.29 42.35 370,358 -0.60(-1.40%)
Aug 16, 2016 43.22 43.46 42.91 42.95 444,739 -0.34(-0.79%)
Aug 15, 2016 42.78 43.35 42.78 43.29 381,994 +0.49(+1.15%)
Aug 12, 2016 42.49 43.00 42.36 42.80 461,628 -0.17(-0.39%)
Aug 11, 2016 43.45 43.72 42.82 42.96 427,234 -0.44(-1.02%)
Aug 10, 2016 43.31 43.57 43.10 43.41 653,243 +0.07(+0.17%)
Aug 09, 2016 42.87 43.34 42.87 43.33 359,908 +0.37(+0.85%)
Aug 08, 2016 42.91 43.27 42.84 42.96 246,022 +0.10(+0.23%)
Aug 05, 2016 42.66 43.21 42.51 42.86 576,879 +0.80(+1.90%)
Aug 04, 2016 42.26 42.43 41.94 42.06 409,018 -0.02(-0.04%)
Aug 03, 2016 41.01 42.47 40.87 42.08 399,867 +1.17(+2.87%)
Aug 02, 2016 41.90 42.05 40.59 40.91 460,538 -0.99(-2.36%)
Aug 01, 2016 41.92 42.38 41.73 41.90 304,383 -0.29(-0.69%)
Jul 29, 2016 42.35 42.35 41.51 42.19 348,609 -0.22(-0.51%)
Jul 28, 2016 40.17 42.61 39.39 42.41 948,639 +0.54(+1.29%)
Jul 27, 2016 43.17 43.29 41.56 41.86 643,193 -0.45(-1.06%)
Jul 26, 2016 41.59 42.33 41.35 42.31 474,152 +0.73(+1.76%)
Jul 25, 2016 41.58 41.82 41.18 41.58 525,765 -0.08(-0.20%)
Jul 22, 2016 41.04 41.74 40.99 41.66 558,520 +0.77(+1.89%)
Jul 21, 2016 41.26 41.34 40.82 40.89 305,234 -0.25(-0.61%)
Jul 20, 2016 41.42 41.42 40.68 41.14 493,181 +0.34(+0.84%)
Jul 19, 2016 40.82 41.12 40.65 40.80 368,499 -0.42(-1.03%)
Jul 18, 2016 41.32 41.67 41.05 41.22 341,233 -0.07(-0.16%)
Jul 15, 2016 41.48 41.62 41.02 41.29 363,737 +0.20(+0.49%)
Jul 14, 2016 40.62 41.41 40.62 41.09 418,971 +0.95(+2.36%)
Jul 13, 2016 39.92 40.21 39.27 40.14 395,989 +0.36(+0.90%)
Jul 12, 2016 39.08 40.32 39.05 39.78 732,101 +1.17(+3.04%)
Jul 11, 2016 38.43 39.57 38.28 38.61 477,958 +0.65(+1.71%)
Jul 08, 2016 38.15 38.68 37.44 37.96 458,710 +0.52(+1.38%)
Jul 07, 2016 36.59 37.76 36.59 37.44 515,593 +1.02(+2.81%)
Jul 06, 2016 35.73 36.73 35.60 36.42 572,637 +0.22(+0.62%)
Jul 05, 2016 35.91 36.37 35.59 36.19 605,368 -0.12(-0.34%)
Jul 01, 2016 36.61 36.32 36.32 36.32 605,189 -0.47(-1.29%)
Jun 30, 2016 35.37 36.89 34.76 36.79 1,213,326 +1.69(+4.82%)
Jun 29, 2016 34.58 35.33 33.99 35.10 1,852,873 +0.87(+2.55%)
Jun 28, 2016 34.90 35.42 33.80 34.23 1,761,290 +0.42(+1.23%)
Jun 27, 2016 38.47 38.47 33.60 33.81 2,690,325 -5.03(-12.95%)
Jun 24, 2016 41.22 41.87 38.22 38.84 2,042,433 -5.31(-12.03%)
Jun 23, 2016 43.15 44.16 43.15 44.15 419,380 +1.77(+4.18%)
Jun 22, 2016 41.38 42.45 41.38 42.38 382,619 +1.08(+2.62%)
Jun 21, 2016 42.01 42.30 41.15 41.30 309,983 -0.62(-1.49%)
Jun 20, 2016 41.97 42.46 41.30 41.92 293,267 +0.87(+2.11%)
Jun 17, 2016 41.27 41.87 40.89 41.06 286,348 -0.11(-0.26%)
Jun 16, 2016 40.32 41.19 39.95 41.17 278,491 +0.32(+0.80%)
Jun 15, 2016 40.74 41.37 40.42 40.84 369,751 +0.40(+0.99%)
Jun 14, 2016 41.10 41.30 40.31 40.44 390,470 -0.80(-1.94%)
Jun 13, 2016 41.24 41.96 41.07 41.24 256,330 -0.34(-0.82%)
Jun 10, 2016 41.87 42.18 41.31 41.58 207,044 -0.92(-2.16%)
Jun 09, 2016 42.73 42.78 42.06 42.50 208,183 -0.62(-1.45%)
Jun 08, 2016 42.81 43.36 42.79 43.12 159,316 +0.17(+0.41%)
Jun 07, 2016 43.55 43.69 42.92 42.95 232,507 -0.50(-1.15%)
Jun 06, 2016 42.90 43.70 42.73 43.45 216,574 +0.59(+1.38%)
Jun 03, 2016 42.47 42.91 41.82 42.86 291,867 -0.50(-1.15%)
Jun 02, 2016 43.11 43.36 42.92 43.36 178,416 +0.01(+0.02%)
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.