Evercore Partners Inc (NY: EVR )

99.11 -2.22 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 100.64 100.68 98.31 99.11 285,302 -2.22(-2.19%)
Aug 08, 2022 101.42 103.06 101.27 101.33 286,524 +0.33(+0.33%)
Aug 05, 2022 99.77 101.91 99.77 101.00 256,574 +0.27(+0.27%)
Aug 04, 2022 100.37 100.98 99.69 100.73 304,375 +0.56(+0.56%)
Aug 03, 2022 98.77 100.96 98.51 100.17 319,047 +2.42(+2.48%)
Aug 02, 2022 97.73 99.93 97.26 97.75 400,787 -1.24(-1.25%)
Aug 01, 2022 97.95 99.82 97.27 98.99 311,427 -0.98(-0.98%)
Jul 29, 2022 99.13 101.93 99.13 99.97 432,834 +1.42(+1.44%)
Jul 28, 2022 96.25 99.18 95.22 98.55 520,288 +2.40(+2.50%)
Jul 27, 2022 96.88 97.86 92.11 96.15 683,544 +1.94(+2.06%)
Jul 26, 2022 95.52 95.89 93.75 94.21 451,281 -1.45(-1.52%)
Jul 25, 2022 96.93 97.32 95.11 95.66 427,090 -0.40(-0.42%)
Jul 22, 2022 95.82 96.90 95.23 96.06 400,947 +0.37(+0.39%)
Jul 21, 2022 95.28 96.12 93.93 95.69 286,749 -0.02(-0.02%)
Jul 20, 2022 92.64 96.00 92.20 95.71 397,751 +2.27(+2.43%)
Jul 19, 2022 90.76 93.80 90.76 93.44 387,650 +4.17(+4.67%)
Jul 18, 2022 89.63 91.86 88.71 89.27 337,989 -0.12(-0.13%)
Jul 15, 2022 87.44 90.08 86.48 89.39 315,870 +3.63(+4.23%)
Jul 14, 2022 86.68 86.68 84.83 85.76 360,720 -2.50(-2.83%)
Jul 13, 2022 87.65 89.12 86.56 88.26 472,091 -1.50(-1.67%)
Jul 12, 2022 88.99 91.40 88.99 89.76 446,100 +0.30(+0.34%)
Jul 11, 2022 89.99 90.42 87.96 89.46 414,263 -2.28(-2.49%)
Jul 08, 2022 92.63 94.19 90.98 91.74 397,736 -1.83(-1.96%)
Jul 07, 2022 93.59 94.10 92.29 93.57 449,189 +0.96(+1.04%)
Jul 06, 2022 93.10 93.46 90.79 92.61 518,885 -1.91(-2.02%)
Jul 05, 2022 92.89 94.60 91.71 94.52 485,268 +0.41(+0.44%)
Jul 01, 2022 92.71 95.12 91.54 94.11 294,048 +0.50(+0.53%)
Jun 30, 2022 93.54 95.15 91.52 93.61 337,375 -1.71(-1.79%)
Jun 29, 2022 97.14 97.22 95.00 95.32 228,967 -1.46(-1.51%)
Jun 28, 2022 98.13 99.20 96.52 96.78 232,759 +0.00(+0.00%)
Jun 27, 2022 98.19 98.44 96.66 96.78 224,457 -1.20(-1.22%)
Jun 24, 2022 94.94 99.00 94.39 97.98 596,667 +4.28(+4.57%)
Jun 23, 2022 93.86 94.20 91.74 93.70 358,142 -0.23(-0.24%)
Jun 22, 2022 93.82 95.82 93.60 93.93 344,924 -1.22(-1.28%)
Jun 21, 2022 95.79 96.74 94.38 95.15 353,158 +1.27(+1.35%)
Jun 17, 2022 94.70 96.18 92.88 93.88 904,527 +0.52(+0.56%)
Jun 16, 2022 93.29 94.65 91.41 93.36 525,834 -2.82(-2.93%)
Jun 15, 2022 95.20 98.07 94.39 96.18 471,428 +1.86(+1.97%)
Jun 14, 2022 94.60 95.94 93.78 94.32 419,162 -0.10(-0.11%)
Jun 13, 2022 96.29 96.73 94.07 94.42 597,740 -4.78(-4.82%)
Jun 10, 2022 104.00 104.51 98.58 99.20 386,526 -7.30(-6.85%)
Jun 09, 2022 108.70 109.73 106.17 106.50 413,855 -3.27(-2.98%)
Jun 08, 2022 112.14 112.88 109.68 109.77 240,389 -3.67(-3.24%)
Jun 07, 2022 111.91 113.53 110.94 113.44 267,437 +1.07(+0.95%)
Jun 06, 2022 111.92 114.74 111.24 112.37 396,542 +2.07(+1.88%)
Jun 03, 2022 112.05 112.64 110.02 110.30 314,191 -3.55(-3.12%)
Jun 02, 2022 111.32 114.12 111.02 113.85 347,209 +3.21(+2.90%)
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.