Evercore Partners Inc (NY: EVR )

118.52 USD -3.04 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 137.67 137.67 133.51 133.67 371,549 -2.75(-2.02%)
Sep 29, 2021 138.81 138.81 136.01 136.42 263,636 -0.96(-0.70%)
Sep 28, 2021 139.95 141.00 136.84 137.38 235,497 -2.76(-1.97%)
Sep 27, 2021 138.37 140.36 138.37 140.14 224,889 +2.55(+1.85%)
Sep 24, 2021 136.31 139.01 136.30 137.59 379,941 +0.36(+0.26%)
Sep 23, 2021 135.00 138.27 134.74 137.23 194,867 +2.80(+2.08%)
Sep 22, 2021 133.51 135.75 133.12 134.43 210,564 +1.88(+1.42%)
Sep 21, 2021 135.06 135.51 132.08 132.55 249,152 -1.57(-1.17%)
Sep 20, 2021 133.93 134.94 132.40 134.12 338,818 -4.03(-2.92%)
Sep 17, 2021 139.64 140.61 136.32 138.15 865,248 -1.14(-0.82%)
Sep 16, 2021 140.35 141.22 138.60 139.29 284,409 -0.64(-0.46%)
Sep 15, 2021 138.69 141.50 138.26 139.93 320,864 +1.54(+1.11%)
Sep 14, 2021 140.19 140.35 137.46 138.39 263,725 -0.95(-0.68%)
Sep 13, 2021 140.03 140.03 137.60 139.34 168,146 +0.39(+0.28%)
Sep 10, 2021 138.94 140.54 137.93 138.95 255,676 +0.60(+0.43%)
Sep 09, 2021 137.68 140.38 137.32 138.35 275,807 +0.54(+0.39%)
Sep 08, 2021 137.08 138.41 136.21 137.81 295,652 +0.06(+0.04%)
Sep 07, 2021 138.06 139.71 136.38 137.75 297,594 -0.75(-0.54%)
Sep 03, 2021 138.91 139.74 137.25 138.50 197,414 -1.13(-0.81%)
Sep 02, 2021 140.65 141.56 138.85 139.63 219,413 -0.49(-0.35%)
Sep 01, 2021 140.04 140.38 137.42 140.12 165,234 +0.48(+0.34%)
Aug 31, 2021 141.70 142.42 138.25 139.64 424,973 -1.47(-1.04%)
Aug 30, 2021 139.44 142.12 138.33 141.11 494,896 +1.40(+1.00%)
Aug 27, 2021 136.01 139.77 136.01 139.71 229,883 +3.76(+2.77%)
Aug 26, 2021 138.00 138.73 135.61 135.95 196,948 -2.47(-1.78%)
Aug 25, 2021 137.12 139.83 137.01 138.42 196,496 +1.77(+1.30%)
Aug 24, 2021 136.49 137.62 135.97 136.65 198,877 +0.64(+0.47%)
Aug 23, 2021 134.35 136.82 134.33 136.01 199,864 +2.85(+2.14%)
Aug 20, 2021 131.00 133.63 129.87 133.16 210,127 +2.80(+2.15%)
Aug 19, 2021 131.87 133.94 130.02 130.36 210,250 -3.28(-2.45%)
Aug 18, 2021 134.06 136.24 133.52 133.64 223,212 -0.48(-0.36%)
Aug 17, 2021 135.63 136.42 132.00 134.12 244,947 -2.98(-2.17%)
Aug 16, 2021 136.76 137.66 135.02 137.10 393,894 -0.60(-0.44%)
Aug 13, 2021 138.50 139.92 137.19 137.70 249,407 -0.66(-0.48%)
Aug 12, 2021 137.90 139.60 137.39 138.36 245,650 +1.06(+0.77%)
Aug 11, 2021 135.45 137.93 134.00 137.30 327,545 +2.87(+2.13%)
Aug 10, 2021 133.50 135.10 131.91 134.43 492,824 +0.99(+0.74%)
Aug 09, 2021 132.80 133.69 131.39 133.44 363,088 +1.15(+0.87%)
Aug 06, 2021 134.10 134.49 131.88 132.29 498,512 +0.22(+0.17%)
Aug 05, 2021 130.37 132.24 130.00 132.07 325,014 +2.78(+2.15%)
Aug 04, 2021 127.54 130.42 127.12 129.29 381,802 +0.63(+0.49%)
Aug 03, 2021 131.84 131.84 126.49 128.66 448,460 -2.28(-1.74%)
Aug 02, 2021 132.75 134.95 130.61 130.94 478,329 -1.26(-0.95%)
Jul 30, 2021 133.20 134.74 131.37 132.20 461,722 -1.81(-1.35%)
Jul 29, 2021 134.01 135.32 133.18 134.01 298,734 +2.04(+1.55%)
Jul 28, 2021 133.56 133.57 128.40 131.97 766,611 -1.59(-1.19%)
Jul 27, 2021 134.18 134.18 131.18 133.56 420,902 -1.81(-1.34%)
Jul 26, 2021 135.33 136.88 135.07 135.37 331,923 -0.02(-0.01%)
Jul 23, 2021 136.18 136.82 133.45 135.39 270,510 +0.51(+0.38%)
Jul 22, 2021 133.73 136.20 133.38 134.88 387,729 +1.15(+0.86%)
Jul 21, 2021 132.72 134.36 131.97 133.73 216,601 +3.18(+2.44%)
Jul 20, 2021 125.24 131.99 124.55 130.55 529,434 +5.14(+4.10%)
Jul 19, 2021 127.00 127.00 124.63 125.41 388,417 -4.15(-3.20%)
Jul 16, 2021 134.33 134.41 129.50 129.56 371,726 -3.42(-2.57%)
Jul 15, 2021 131.39 133.60 131.01 132.98 483,903 -0.16(-0.12%)
Jul 14, 2021 139.50 141.13 133.12 133.14 290,808 -6.20(-4.45%)
Jul 13, 2021 136.65 140.20 136.28 139.34 435,954 +2.48(+1.81%)
Jul 12, 2021 134.15 137.61 133.69 136.86 365,783 +1.75(+1.30%)
Jul 09, 2021 137.73 137.84 132.64 135.11 544,106 -0.10(-0.07%)
Jul 08, 2021 137.17 138.07 134.29 135.21 331,175 -5.23(-3.72%)
Jul 07, 2021 140.75 142.20 137.81 140.44 273,676 -1.14(-0.81%)
Jul 06, 2021 144.05 144.05 140.28 141.58 445,035 -2.03(-1.41%)
Jul 02, 2021 142.54 144.15 142.04 143.61 324,098 +1.57(+1.11%)
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.