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 30, 2013 35.86 36.08 34.77 35.00 254,094 -0.79(-2.22%)
Aug 29, 2013 34.58 36.33 34.58 35.79 318,930 +1.26(+3.66%)
Aug 28, 2013 34.56 34.94 33.81 34.53 467,215 -0.10(-0.29%)
Aug 27, 2013 35.74 35.92 34.58 34.63 407,705 -1.59(-4.38%)
Aug 26, 2013 36.46 36.51 36.02 36.22 489,396 -0.24(-0.66%)
Aug 23, 2013 37.29 37.29 36.13 36.46 530,500 -0.60(-1.62%)
Aug 22, 2013 36.74 37.55 36.58 37.06 514,440 +0.62(+1.69%)
Aug 21, 2013 36.06 36.92 35.41 36.44 724,626 +0.08(+0.21%)
Aug 20, 2013 35.65 36.83 35.49 36.36 418,660 +0.75(+2.11%)
Aug 19, 2013 36.15 36.15 35.47 35.61 313,466 -0.58(-1.60%)
Aug 16, 2013 35.46 36.65 35.22 36.19 680,401 +0.62(+1.73%)
Aug 15, 2013 36.40 36.42 34.90 35.58 636,723 -1.37(-3.72%)
Aug 14, 2013 36.84 37.14 36.68 36.95 337,584 +0.00(+0.00%)
Aug 13, 2013 36.83 37.08 36.04 36.95 412,657 +0.26(+0.70%)
Aug 12, 2013 37.38 37.53 36.24 36.69 434,778 -0.87(-2.31%)
Aug 09, 2013 37.54 37.90 37.14 37.56 533,161 -0.09(-0.25%)
Aug 08, 2013 36.39 37.67 36.27 37.65 668,713 +1.44(+3.99%)
Aug 07, 2013 35.59 36.38 34.54 36.21 834,330 +0.27(+0.76%)
Aug 06, 2013 37.00 37.10 35.77 35.93 666,966 -1.18(-3.18%)
Aug 05, 2013 37.53 37.63 37.03 37.11 508,522 -0.45(-1.19%)
Aug 02, 2013 37.63 37.91 37.25 37.56 277,751 -0.02(-0.06%)
Aug 01, 2013 37.41 38.08 37.33 37.58 650,355 +0.55(+1.48%)
Jul 31, 2013 36.62 37.30 36.55 37.04 649,941 +0.65(+1.78%)
Jul 30, 2013 35.50 36.51 35.46 36.39 800,629 +1.12(+3.17%)
Jul 29, 2013 35.36 35.76 34.44 35.27 598,653 -0.02(-0.07%)
Jul 26, 2013 35.66 35.76 35.11 35.29 628,835 -0.43(-1.20%)
Jul 25, 2013 35.48 35.92 35.08 35.72 743,058 +0.35(+0.99%)
Jul 24, 2013 35.34 36.62 34.96 35.37 2,650,397 +0.87(+2.51%)
Jul 23, 2013 33.72 34.75 33.62 34.51 1,186,376 +0.99(+2.96%)
Jul 22, 2013 33.34 33.66 33.25 33.51 433,065 +0.21(+0.63%)
Jul 19, 2013 33.31 33.60 33.15 33.30 360,179 -0.12(-0.37%)
Jul 18, 2013 33.24 33.85 33.08 33.43 620,952 +0.39(+1.18%)
Jul 17, 2013 33.47 33.60 33.02 33.04 418,988 -0.45(-1.33%)
Jul 16, 2013 33.74 33.83 33.42 33.48 1,004,025 -0.12(-0.37%)
Jul 15, 2013 32.19 33.62 32.17 33.61 1,116,318 +1.54(+4.80%)
Jul 12, 2013 31.62 32.14 31.44 32.07 473,914 +0.52(+1.63%)
Jul 11, 2013 31.34 31.63 31.05 31.55 523,719 +0.87(+2.85%)
Jul 10, 2013 31.14 31.30 30.51 30.68 444,084 -0.53(-1.70%)
Jul 09, 2013 31.48 31.53 30.95 31.21 405,775 -0.09(-0.30%)
Jul 08, 2013 30.09 31.41 30.02 31.30 668,439 +1.34(+4.48%)
Jul 05, 2013 29.93 30.01 29.61 29.96 404,827 +0.38(+1.29%)
Jul 03, 2013 29.76 29.76 29.18 29.58 362,371 -0.31(-1.05%)
Jul 02, 2013 30.93 31.03 29.35 29.89 1,008,982 -1.17(-3.77%)
Jul 01, 2013 30.77 31.80 30.77 31.06 5,563,289 +0.38(+1.25%)
Jun 28, 2013 30.32 30.80 30.06 30.68 1,770,174 +0.18(+0.59%)
Jun 27, 2013 29.62 30.80 29.62 30.50 1,032,105 +1.49(+5.14%)
Jun 26, 2013 29.18 29.57 28.75 29.01 255,464 +0.02(+0.05%)
Jun 25, 2013 29.09 29.34 28.61 28.99 322,854 +0.33(+1.14%)
Jun 24, 2013 28.94 29.00 28.04 28.66 552,026 -1.05(-3.52%)
Jun 21, 2013 30.23 30.26 29.23 29.71 331,243 -0.35(-1.17%)
Jun 20, 2013 30.88 31.02 29.92 30.06 462,139 -1.44(-4.56%)
Jun 19, 2013 32.15 32.23 31.49 31.50 398,495 -0.55(-1.73%)
Jun 18, 2013 31.16 32.08 31.09 32.05 434,130 +0.98(+3.14%)
Jun 17, 2013 30.41 31.12 30.32 31.08 408,955 +1.06(+3.54%)
Jun 14, 2013 29.82 30.80 29.67 30.01 752,777 +0.32(+1.08%)
Jun 13, 2013 28.43 29.97 28.29 29.69 903,319 +1.32(+4.65%)
Jun 12, 2013 28.66 28.66 28.33 28.37 822,701 +0.02(+0.06%)
Jun 11, 2013 28.61 28.78 28.16 28.36 715,717 -0.62(-2.13%)
Jun 10, 2013 29.42 29.42 28.90 28.98 465,913 -0.38(-1.30%)
Jun 07, 2013 29.53 30.09 29.21 29.36 869,812 +0.03(+0.11%)
Jun 06, 2013 28.78 29.34 28.78 29.33 541,272 +0.53(+1.84%)
Jun 05, 2013 29.45 29.51 28.48 28.80 654,862 -0.80(-2.72%)
Jun 04, 2013 30.39 30.69 29.59 29.60 384,727 -0.74(-2.45%)
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.