Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.04 18.16 17.84 17.98 343,078 -0.11(-0.62%)
Aug 28, 2009 18.15 18.30 17.90 18.09 158,269 +0.03(+0.16%)
Aug 27, 2009 17.96 18.17 17.72 18.07 158,955 +0.01(+0.04%)
Aug 26, 2009 17.77 18.11 17.39 18.06 166,117 +0.26(+1.44%)
Aug 25, 2009 17.02 17.97 16.94 17.80 248,094 +0.78(+4.57%)
Aug 24, 2009 16.69 17.07 16.69 17.02 159,060 +0.38(+2.27%)
Aug 21, 2009 16.30 16.92 16.30 16.64 160,215 +0.57(+3.55%)
Aug 20, 2009 15.90 16.52 15.90 16.07 156,431 +0.17(+1.08%)
Aug 19, 2009 15.87 15.93 15.50 15.90 131,600 -0.04(-0.22%)
Aug 18, 2009 15.99 16.14 15.63 15.94 156,288 -0.02(-0.13%)
Aug 17, 2009 16.07 16.27 15.55 15.96 219,759 -0.39(-2.40%)
Aug 14, 2009 16.89 16.92 16.22 16.35 184,222 -0.39(-2.30%)
Aug 13, 2009 16.82 16.90 16.21 16.74 187,249 +0.04(+0.21%)
Aug 12, 2009 16.64 17.12 16.47 16.70 153,165 +0.10(+0.60%)
Aug 11, 2009 16.47 16.67 16.24 16.60 202,168 +0.13(+0.78%)
Aug 10, 2009 16.05 16.64 16.05 16.47 297,311 +0.16(+0.96%)
Aug 07, 2009 17.01 17.29 16.20 16.32 779,180 -0.23(-1.38%)
Aug 06, 2009 15.90 17.18 15.87 16.54 909,252 +0.51(+3.21%)
Aug 05, 2009 15.14 16.07 14.83 16.03 2,964,764 +1.56(+10.81%)
Aug 04, 2009 15.23 15.39 13.92 14.47 441,751 -0.71(-4.66%)
Aug 03, 2009 14.11 15.25 14.11 15.17 271,862 +1.13(+8.03%)
Jul 31, 2009 14.05 14.59 13.99 14.05 324,852 -0.10(-0.71%)
Jul 30, 2009 13.65 14.22 13.52 14.15 155,669 +0.59(+4.37%)
Jul 29, 2009 13.85 13.90 13.01 13.55 127,078 -0.36(-2.57%)
Jul 28, 2009 13.94 14.05 13.62 13.91 76,738 -0.07(-0.51%)
Jul 27, 2009 14.04 14.04 13.59 13.98 55,476 -0.01(-0.10%)
Jul 24, 2009 14.08 14.21 13.84 14.00 50,956 -0.11(-0.81%)
Jul 23, 2009 13.62 14.28 13.62 14.11 105,675 +0.44(+3.19%)
Jul 22, 2009 13.57 13.92 13.57 13.67 65,928 +0.10(+0.74%)
Jul 21, 2009 13.59 13.63 13.33 13.57 35,141 +0.01(+0.05%)
Jul 20, 2009 13.47 13.62 13.39 13.57 64,739 +0.09(+0.69%)
Jul 17, 2009 13.35 13.62 13.35 13.47 111,963 +0.14(+1.02%)
Jul 16, 2009 13.22 13.43 12.93 13.34 84,391 +0.06(+0.48%)
Jul 15, 2009 13.27 13.55 13.20 13.27 141,760 +0.09(+0.65%)
Jul 14, 2009 13.10 13.33 12.85 13.19 122,605 +0.00(+0.00%)
Jul 13, 2009 12.75 13.22 12.75 13.19 264,957 +0.19(+1.48%)
Jul 10, 2009 13.22 13.38 12.90 13.00 149,261 -0.23(-1.73%)
Jul 09, 2009 13.40 13.46 13.08 13.22 135,545 -0.15(-1.12%)
Jul 08, 2009 13.88 14.07 13.25 13.37 122,325 -0.49(-3.55%)
Jul 07, 2009 13.73 14.17 13.65 13.87 118,216 +0.11(+0.78%)
Jul 06, 2009 14.05 14.13 13.29 13.76 267,343 -0.31(-2.18%)
Jul 02, 2009 14.07 14.25 13.93 14.07 115,008 -0.17(-1.20%)
Jul 01, 2009 14.10 14.30 14.00 14.24 50,387 +0.21(+1.53%)
Jun 30, 2009 14.65 14.65 13.62 14.02 122,067 -0.56(-3.82%)
Jun 29, 2009 14.35 14.91 14.14 14.58 153,586 +0.16(+1.14%)
Jun 26, 2009 13.98 14.42 13.87 14.42 449,764 +0.43(+3.06%)
Jun 25, 2009 14.14 14.14 13.92 13.99 156,503 +0.13(+0.93%)
Jun 24, 2009 13.67 14.22 13.58 13.86 123,196 +0.34(+2.48%)
Jun 23, 2009 13.41 13.68 13.32 13.52 71,283 +0.16(+1.23%)
Jun 22, 2009 14.03 14.03 13.23 13.36 178,015 -0.72(-5.12%)
Jun 19, 2009 13.97 14.23 13.84 14.08 155,660 +0.23(+1.65%)
Jun 18, 2009 13.88 14.13 13.75 13.85 69,324 -0.03(-0.21%)
Jun 17, 2009 13.62 14.07 13.62 13.88 250,420 +0.26(+1.89%)
Jun 16, 2009 14.16 14.27 13.42 13.62 145,379 -0.39(-2.80%)
Jun 15, 2009 13.66 14.26 13.57 14.02 184,198 +0.03(+0.20%)
Jun 12, 2009 13.71 14.04 13.51 13.99 35,505 +0.12(+0.88%)
Jun 11, 2009 13.85 14.03 13.69 13.87 60,991 +0.12(+0.88%)
Jun 10, 2009 14.09 14.12 13.52 13.75 80,826 -0.28(-1.99%)
Jun 09, 2009 13.80 14.20 13.73 14.02 44,448 +0.21(+1.55%)
Jun 08, 2009 14.11 14.14 13.53 13.81 180,184 -0.84(-5.70%)
Jun 05, 2009 14.12 14.71 13.84 14.65 101,922 +0.59(+4.22%)
Jun 04, 2009 13.85 14.10 13.27 14.05 88,569 +0.11(+0.82%)
Jun 03, 2009 13.77 14.03 13.63 13.94 121,481 +0.00(+0.00%)
Jun 02, 2009 13.80 13.97 13.55 13.94 105,755 +0.20(+1.46%)
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.