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

Evercore Partners Inc (NY: EVR )

194.48 +0.92 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2009 7.848 8.090 7.848 8.019 0 +0.28(+3.60%)
Jan 29, 2009 8.547 8.697 7.740 7.740 66,243 -0.86(-10.04%)
Jan 28, 2009 8.297 8.626 8.247 8.604 265,747 +0.46(+5.61%)
Jan 27, 2009 8.540 8.740 8.069 8.147 240,187 -0.41(-4.76%)
Jan 26, 2009 8.233 8.740 8.133 8.554 219,294 +0.31(+3.81%)
Jan 23, 2009 7.855 8.654 7.855 8.240 76,746 +0.07(+0.87%)
Jan 22, 2009 7.997 8.390 7.783 8.169 53,635 -0.01(-0.17%)
Jan 21, 2009 7.441 8.247 7.391 8.183 68,930 +0.82(+11.15%)
Jan 20, 2009 8.283 8.283 7.355 7.362 99,723 -1.06(-12.55%)
Jan 16, 2009 8.526 8.526 7.890 8.419 94,911 +0.06(+0.68%)
Jan 15, 2009 7.855 8.690 7.555 8.362 173,371 +0.50(+6.36%)
Jan 14, 2009 8.569 8.569 7.855 7.862 107,361 -0.85(-9.75%)
Jan 13, 2009 8.240 8.754 8.240 8.712 80,745 +0.54(+6.64%)
Jan 12, 2009 8.476 8.512 8.155 8.169 58,695 -0.36(-4.27%)
Jan 09, 2009 9.497 9.497 8.419 8.533 127,522 -0.96(-10.08%)
Jan 08, 2009 8.876 10.20 8.876 9.490 136,496 +0.56(+6.32%)
Jan 07, 2009 8.719 9.111 8.604 8.926 118,617 +0.01(+0.16%)
Jan 06, 2009 8.890 8.919 8.390 8.911 212,536 +0.10(+1.13%)
Jan 05, 2009 8.754 8.862 8.547 8.812 92,351 +0.09(+0.98%)
Jan 02, 2009 8.833 8.847 8.612 8.726 0 -0.19(-2.16%)
Jan 01, 2009 8.733 8.961 8.640 8.919 0 +0.00(+0.00%)
Dec 31, 2008 8.733 8.961 8.640 8.919 134,562 +0.04(+0.48%)
Dec 30, 2008 8.890 8.954 8.462 8.876 220,863 -0.55(-5.83%)
Dec 29, 2008 9.397 9.540 8.969 9.426 135,061 -0.08(-0.83%)
Dec 26, 2008 9.754 9.847 8.812 9.504 104,280 -0.19(-1.99%)
Dec 24, 2008 9.890 9.890 9.476 9.697 114,432 -0.19(-1.88%)
Dec 23, 2008 9.640 9.890 9.283 9.883 117,568 +0.34(+3.52%)
Dec 22, 2008 10.24 10.24 9.011 9.547 268,560 -0.45(-4.50%)
Dec 19, 2008 9.576 10.05 9.576 9.997 165,100 +0.55(+5.82%)
Dec 18, 2008 9.561 9.690 9.154 9.447 210,781 -0.11(-1.19%)
Dec 17, 2008 9.411 9.690 9.247 9.561 111,530 +0.04(+0.37%)
Dec 16, 2008 9.076 9.526 8.612 9.526 132,453 +0.63(+7.06%)
Dec 15, 2008 9.154 9.354 8.640 8.897 161,684 +0.09(+0.97%)
Dec 12, 2008 8.283 8.812 8.090 8.812 201,430 +0.34(+3.96%)
Dec 11, 2008 9.233 9.297 8.369 8.476 216,300 -0.97(-10.28%)
Dec 10, 2008 9.311 9.854 9.254 9.447 264,366 +0.11(+1.15%)
Dec 09, 2008 9.126 10.23 9.069 9.340 633,499 +0.13(+1.40%)
Dec 08, 2008 8.819 9.290 8.762 9.211 340,170 +0.64(+7.50%)
Dec 05, 2008 8.097 8.869 7.905 8.569 230,275 +0.49(+6.10%)
Dec 04, 2008 7.569 8.219 7.426 8.076 126,141 +0.34(+4.34%)
Dec 03, 2008 7.262 7.783 7.219 7.740 164,130 +0.00(+0.00%)
Dec 02, 2008 7.141 7.790 7.034 7.740 176,142 +0.63(+8.84%)
Dec 01, 2008 6.969 7.226 6.934 7.112 388,900 -0.04(-0.50%)
Nov 28, 2008 7.283 7.376 6.984 7.148 110,794 -0.23(-3.10%)
Nov 26, 2008 5.855 7.419 5.855 7.376 107,270 +1.37(+22.83%)
Nov 25, 2008 5.620 6.034 5.620 6.005 135,007 +0.51(+9.36%)
Nov 24, 2008 5.277 5.777 5.120 5.491 163,285 +0.41(+8.16%)
Nov 21, 2008 5.206 5.206 4.499 5.077 208,203 +0.08(+1.57%)
Nov 20, 2008 5.320 5.320 4.827 4.998 126,746 -0.39(-7.28%)
Nov 19, 2008 5.441 5.591 5.305 5.391 290,871 -0.12(-2.20%)
Nov 18, 2008 5.420 5.513 4.963 5.513 192,154 +0.11(+1.98%)
Nov 17, 2008 5.448 5.655 5.248 5.405 109,566 -0.11(-1.94%)
Nov 14, 2008 5.698 5.823 5.405 5.513 118,176 -0.29(-4.93%)
Nov 13, 2008 5.855 5.905 5.305 5.798 252,836 +0.07(+1.25%)
Nov 12, 2008 5.962 6.020 5.270 5.727 238,675 -0.36(-5.87%)
Nov 11, 2008 6.298 6.348 5.784 6.084 186,255 -0.34(-5.23%)
Nov 10, 2008 6.641 6.698 6.134 6.419 150,292 -0.13(-1.96%)
Nov 07, 2008 6.569 6.641 6.391 6.548 144,631 -0.03(-0.43%)
Nov 06, 2008 7.019 7.133 6.219 6.577 247,988 -0.56(-7.81%)
Nov 05, 2008 7.576 7.633 6.969 7.133 242,532 -0.58(-7.50%)
Nov 04, 2008 8.147 8.469 7.612 7.712 206,631 -0.49(-5.92%)
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.