Evercore Partners Inc (NY: EVR )

126.31 USD -6.91 (-5.19%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.32 22.74 20.94 20.97 226,300 -0.08(-0.38%)
Nov 29, 2007 21.93 21.93 20.17 21.05 178,800 -1.06(-4.79%)
Nov 28, 2007 20.60 22.26 20.31 22.11 323,100 +1.59(+7.75%)
Nov 27, 2007 18.56 20.66 18.51 20.52 229,200 +1.96(+10.56%)
Nov 26, 2007 20.37 20.50 18.55 18.56 321,600 -1.81(-8.89%)
Nov 23, 2007 20.06 20.38 19.38 20.37 140,700 +0.31(+1.55%)
Nov 21, 2007 21.83 22.03 19.56 20.06 319,500 -1.93(-8.78%)
Nov 20, 2007 23.00 23.41 21.55 21.99 110,000 -0.92(-4.02%)
Nov 19, 2007 24.30 24.44 22.58 22.91 139,500 -1.78(-7.21%)
Nov 16, 2007 24.86 26.22 24.69 24.69 64,700 -0.12(-0.48%)
Nov 15, 2007 25.68 26.21 23.92 24.81 75,600 -1.02(-3.95%)
Nov 14, 2007 26.02 26.99 25.56 25.83 72,300 -0.19(-0.73%)
Nov 13, 2007 25.77 26.20 24.82 26.02 105,500 +0.33(+1.28%)
Nov 12, 2007 25.80 26.48 25.50 25.69 59,700 -0.01(-0.04%)
Nov 09, 2007 25.05 26.48 24.35 25.70 202,400 +0.13(+0.51%)
Nov 08, 2007 25.52 25.78 24.72 25.57 141,900 +0.05(+0.20%)
Nov 07, 2007 25.55 25.95 25.05 25.52 64,900 -0.32(-1.24%)
Nov 06, 2007 25.00 26.10 25.00 25.84 65,800 +0.62(+2.46%)
Nov 05, 2007 24.14 25.36 24.08 25.22 104,100 +0.98(+4.04%)
Nov 02, 2007 25.73 25.73 23.93 24.24 121,700 -1.28(-5.02%)
Nov 01, 2007 25.30 27.20 25.30 25.52 163,900 -0.41(-1.58%)
Oct 31, 2007 25.11 26.46 25.11 25.93 100,200 +0.73(+2.90%)
Oct 30, 2007 24.99 25.67 24.83 25.20 41,400 +0.15(+0.60%)
Oct 29, 2007 25.00 25.20 24.19 25.05 74,400 +0.05(+0.20%)
Oct 26, 2007 24.11 25.00 23.81 25.00 39,600 +1.36(+5.75%)
Oct 25, 2007 23.22 23.76 22.70 23.64 36,400 +0.60(+2.60%)
Oct 24, 2007 23.65 23.67 22.69 23.04 74,700 -0.74(-3.11%)
Oct 23, 2007 24.25 24.25 22.91 23.78 34,400 -0.31(-1.29%)
Oct 22, 2007 22.89 24.17 22.89 24.09 37,900 +0.84(+3.61%)
Oct 19, 2007 24.31 24.50 22.76 23.25 157,000 -1.25(-5.10%)
Oct 18, 2007 25.53 25.53 24.19 24.50 131,100 -1.13(-4.41%)
Oct 17, 2007 26.48 26.48 25.17 25.63 50,100 -0.64(-2.44%)
Oct 16, 2007 25.93 26.37 25.66 26.27 69,300 +0.39(+1.51%)
Oct 15, 2007 26.80 27.28 25.71 25.88 68,200 -0.94(-3.50%)
Oct 12, 2007 26.66 27.03 26.48 26.82 53,100 +0.25(+0.94%)
Oct 11, 2007 27.07 27.11 25.85 26.57 55,100 -0.34(-1.26%)
Oct 10, 2007 27.78 27.78 26.36 26.91 127,000 -0.98(-3.51%)
Oct 09, 2007 26.70 27.89 26.46 27.89 174,000 +1.22(+4.57%)
Oct 08, 2007 26.63 26.81 26.00 26.67 60,300 -0.13(-0.49%)
Oct 05, 2007 26.45 26.97 25.77 26.80 106,000 +0.69(+2.64%)
Oct 04, 2007 25.87 26.15 25.24 26.11 93,800 +0.34(+1.32%)
Oct 03, 2007 25.54 26.88 25.45 25.77 148,800 +0.23(+0.90%)
Oct 02, 2007 26.10 26.74 25.45 25.54 196,600 -0.44(-1.69%)
Oct 01, 2007 26.22 26.22 25.15 25.98 226,900 -0.31(-1.18%)
Sep 28, 2007 25.47 26.89 24.89 26.29 138,300 +0.82(+3.22%)
Sep 27, 2007 24.97 26.06 24.85 25.47 150,000 +0.63(+2.54%)
Sep 26, 2007 24.44 24.98 23.88 24.84 133,800 +0.51(+2.10%)
Sep 25, 2007 23.44 24.41 23.25 24.33 119,200 +0.79(+3.36%)
Sep 24, 2007 23.64 23.87 23.12 23.54 102,600 -0.28(-1.18%)
Sep 21, 2007 23.52 24.31 22.79 23.82 87,100 +0.52(+2.23%)
Sep 20, 2007 23.94 24.00 23.21 23.30 76,800 -0.56(-2.35%)
Sep 19, 2007 23.25 24.07 23.09 23.86 116,700 +0.70(+3.02%)
Sep 18, 2007 21.24 23.25 21.00 23.16 137,700 +2.11(+10.02%)
Sep 17, 2007 21.44 21.83 20.88 21.05 94,400 -0.42(-1.96%)
Sep 14, 2007 21.64 21.83 20.94 21.47 63,200 -0.51(-2.32%)
Sep 13, 2007 22.00 22.09 21.46 21.98 71,200 -0.05(-0.23%)
Sep 12, 2007 21.24 22.24 21.24 22.03 63,600 +0.62(+2.90%)
Sep 11, 2007 21.00 21.45 20.98 21.41 77,500 +0.45(+2.15%)
Sep 10, 2007 21.15 21.75 20.89 20.96 77,300 +0.10(+0.48%)
Sep 07, 2007 21.05 21.28 20.84 20.86 118,900 -0.37(-1.74%)
Sep 06, 2007 21.32 21.75 21.01 21.23 54,500 +0.18(+0.86%)
Sep 05, 2007 21.35 21.35 21.04 21.05 116,900 -0.09(-0.43%)
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.