Evercore Partners Inc (NY: EVR )

115.14 +3.30 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.84 92.39 88.95 89.45 1,020,116 -1.23(-1.36%)
Jan 30, 2019 93.05 93.50 87.50 90.68 2,047,592 +7.07(+8.46%)
Jan 29, 2019 85.13 85.13 83.56 83.61 493,084 -1.49(-1.75%)
Jan 28, 2019 83.79 85.62 83.73 85.10 421,002 +0.45(+0.53%)
Jan 25, 2019 84.73 85.35 84.38 84.65 284,300 +1.01(+1.21%)
Jan 24, 2019 82.85 84.14 82.21 83.64 407,459 +0.83(+1.00%)
Jan 23, 2019 83.68 83.93 81.70 82.81 414,181 -0.36(-0.43%)
Jan 22, 2019 85.50 85.50 82.57 83.17 628,823 -3.05(-3.54%)
Jan 18, 2019 84.47 86.44 83.50 86.22 602,000 +2.56(+3.06%)
Jan 17, 2019 83.12 84.89 82.75 83.66 438,690 -0.06(-0.07%)
Jan 16, 2019 82.25 84.17 82.22 83.72 305,482 +2.50(+3.08%)
Jan 15, 2019 81.02 81.36 79.25 81.22 335,786 +0.56(+0.69%)
Jan 14, 2019 80.62 81.62 79.58 80.66 916,807 -0.63(-0.78%)
Jan 11, 2019 79.60 81.57 79.35 81.29 560,300 +1.25(+1.56%)
Jan 10, 2019 78.77 80.37 77.92 80.04 413,523 +0.91(+1.15%)
Jan 09, 2019 77.53 79.19 77.52 79.13 390,373 +1.98(+2.57%)
Jan 08, 2019 76.50 77.59 74.89 77.15 771,328 +2.14(+2.85%)
Jan 07, 2019 74.45 76.26 73.15 75.01 783,743 -1.43(-1.87%)
Jan 04, 2019 74.80 76.86 74.60 76.44 607,800 +2.77(+3.76%)
Jan 03, 2019 73.38 75.59 72.93 73.67 790,355 -0.17(-0.23%)
Jan 02, 2019 70.11 74.23 69.98 73.84 725,137 +2.28(+3.19%)
Dec 31, 2018 71.05 71.95 70.27 71.56 358,400 +0.83(+1.17%)
Dec 28, 2018 69.91 71.17 69.56 70.73 569,400 +1.19(+1.71%)
Dec 27, 2018 67.44 69.58 66.62 69.54 398,713 +0.87(+1.27%)
Dec 26, 2018 65.49 68.75 64.37 68.67 442,230 +3.77(+5.81%)
Dec 24, 2018 65.83 66.99 64.60 64.90 230,500 -1.43(-2.16%)
Dec 21, 2018 68.37 69.09 66.16 66.33 1,002,900 -2.13(-3.11%)
Dec 20, 2018 68.87 69.71 67.68 68.46 616,512 -0.91(-1.31%)
Dec 19, 2018 72.04 72.64 68.83 69.37 626,022 -2.68(-3.72%)
Dec 18, 2018 72.77 73.94 71.90 72.05 401,093 -0.02(-0.03%)
Dec 17, 2018 73.12 74.44 71.71 72.07 420,185 -1.60(-2.17%)
Dec 14, 2018 74.50 76.32 73.55 73.67 294,600 -1.59(-2.11%)
Dec 13, 2018 76.76 77.78 74.93 75.26 410,025 -1.45(-1.89%)
Dec 12, 2018 77.39 78.20 76.18 76.71 349,458 +0.80(+1.05%)
Dec 11, 2018 77.67 77.97 75.45 75.91 410,388 -0.29(-0.38%)
Dec 10, 2018 76.35 76.62 74.87 76.20 474,225 -0.62(-0.81%)
Dec 07, 2018 78.34 80.60 76.65 76.82 455,500 -1.76(-2.24%)
Dec 06, 2018 76.41 78.65 75.94 78.58 530,540 +0.26(+0.33%)
Dec 04, 2018 83.04 83.05 78.03 78.32 466,800 -4.77(-5.74%)
Dec 03, 2018 84.20 85.03 82.65 83.09 756,948 +0.53(+0.64%)
Nov 30, 2018 81.92 82.98 81.54 82.56 821,100 +0.73(+0.89%)
Nov 29, 2018 83.07 83.91 81.65 81.83 398,925 -2.23(-2.65%)
Nov 28, 2018 81.69 84.27 80.72 84.06 390,362 +2.78(+3.42%)
Nov 27, 2018 81.96 82.66 80.98 81.28 502,936 -1.21(-1.47%)
Nov 26, 2018 82.35 84.14 81.26 82.49 410,830 +1.61(+1.99%)
Nov 23, 2018 79.19 81.77 78.96 80.88 208,600 +1.06(+1.33%)
Nov 21, 2018 79.82 79.82 79.82 0 +1.54(+1.97%)
Nov 20, 2018 79.21 80.36 78.26 78.28 526,180 -2.37(-2.94%)
Nov 19, 2018 81.32 81.84 80.10 80.65 315,601 -1.05(-1.29%)
Nov 16, 2018 81.03 82.41 80.64 81.70 230,000 +0.03(+0.04%)
Nov 15, 2018 79.14 81.69 78.72 81.67 291,485 +2.06(+2.59%)
Nov 14, 2018 81.59 81.92 78.47 79.61 638,283 -1.10(-1.36%)
Nov 13, 2018 81.91 83.01 80.25 80.71 543,772 -1.14(-1.39%)
Nov 12, 2018 83.89 83.93 81.70 81.85 275,836 -2.24(-2.66%)
Nov 09, 2018 85.40 85.49 83.12 84.09 259,300 -1.76(-2.05%)
Nov 08, 2018 84.76 86.76 84.27 85.85 323,559 +1.00(+1.18%)
Nov 07, 2018 85.49 85.97 83.59 84.85 309,824 -0.05(-0.06%)
Nov 06, 2018 82.22 85.11 81.61 84.90 656,888 +2.45(+2.97%)
Nov 05, 2018 82.47 83.03 81.45 82.45 399,559 -0.21(-0.25%)
Nov 02, 2018 84.26 85.13 82.10 82.66 570,400 -0.56(-0.67%)
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.