Evercore Partners Inc (NY: EVR )

110.68 -3.52 (-3.08%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 99.55 100.65 96.65 100.55 856,632 +4.10(+4.25%)
Jan 30, 2018 96.50 97.50 96.40 96.45 441,530 -1.35(-1.38%)
Jan 29, 2018 98.75 99.00 97.20 97.80 289,208 -0.95(-0.96%)
Jan 26, 2018 100.00 100.15 97.85 98.75 383,477 -0.85(-0.85%)
Jan 25, 2018 99.40 100.10 98.85 99.60 601,272 +1.10(+1.12%)
Jan 24, 2018 98.15 98.80 97.20 98.50 420,319 +0.80(+0.82%)
Jan 23, 2018 97.20 97.90 96.60 97.70 355,268 +0.15(+0.15%)
Jan 22, 2018 96.75 97.55 96.20 97.55 326,379 +0.95(+0.98%)
Jan 19, 2018 94.70 96.70 94.70 96.60 479,024 +2.05(+2.17%)
Jan 18, 2018 96.30 96.40 94.15 94.55 297,505 -1.45(-1.51%)
Jan 17, 2018 94.65 96.55 93.30 96.00 613,510 +1.40(+1.48%)
Jan 16, 2018 98.25 98.97 93.80 94.60 433,775 -2.85(-2.92%)
Jan 12, 2018 97.45 97.45 97.45 0 +2.05(+2.15%)
Jan 11, 2018 93.80 95.85 93.45 95.40 474,869 +2.00(+2.14%)
Jan 10, 2018 93.15 93.40 302,659 -0.80(-0.85%)
Jan 09, 2018 93.35 94.90 93.05 94.20 362,555 +2.30(+2.50%)
Jan 08, 2018 91.80 92.75 91.05 91.90 249,340 +0.25(+0.27%)
Jan 05, 2018 91.50 91.70 90.50 91.65 323,636 +0.40(+0.44%)
Jan 04, 2018 91.20 92.10 91.05 91.25 346,383 +0.65(+0.72%)
Jan 03, 2018 90.55 91.60 90.45 90.60 322,103 +0.00(+0.00%)
Jan 02, 2018 90.30 90.85 89.85 90.60 359,374 +0.60(+0.67%)
Dec 29, 2017 90.00 90.00 90.00 0 -0.60(-0.66%)
Dec 28, 2017 90.80 91.05 89.95 90.60 190,456 -0.05(-0.06%)
Dec 27, 2017 91.75 92.05 90.45 90.65 179,575 -1.15(-1.25%)
Dec 26, 2017 91.80 92.69 91.50 91.80 171,730 +0.05(+0.05%)
Dec 22, 2017 92.60 92.65 91.45 91.75 229,868 -0.45(-0.49%)
Dec 21, 2017 91.35 93.00 90.30 92.20 307,893 +1.65(+1.82%)
Dec 20, 2017 91.00 91.00 89.95 90.55 192,619 +0.35(+0.39%)
Dec 19, 2017 90.75 91.00 90.10 90.20 282,517 -0.20(-0.22%)
Dec 18, 2017 90.95 91.65 89.65 90.40 301,182 +0.70(+0.78%)
Dec 15, 2017 89.05 90.40 88.70 89.70 583,126 +1.15(+1.30%)
Dec 14, 2017 89.20 90.15 88.30 88.55 307,790 -0.35(-0.39%)
Dec 13, 2017 89.90 90.72 88.85 88.90 249,438 -1.25(-1.39%)
Dec 12, 2017 89.45 90.90 89.35 90.15 310,724 +0.90(+1.01%)
Dec 11, 2017 90.05 90.05 88.70 89.25 255,237 -0.90(-1.00%)
Dec 08, 2017 89.30 90.25 88.20 90.15 247,211 +0.00(+0.00%)
Dec 07, 2017 87.20 88.90 87.20 312,988 +0.00(+0.00%)
Dec 06, 2017 88.25 88.85 87.20 87.40 252,494 -1.10(-1.24%)
Dec 05, 2017 88.85 89.85 88.00 88.50 524,686 -0.25(-0.28%)
Dec 04, 2017 88.10 89.45 88.10 88.75 414,597 +1.75(+2.01%)
Dec 01, 2017 86.80 87.05 84.35 87.00 335,740 +0.15(+0.17%)
Nov 30, 2017 87.35 87.75 86.20 86.85 383,182 -0.10(-0.12%)
Nov 29, 2017 86.45 88.05 85.95 86.95 548,106 +1.25(+1.46%)
Nov 28, 2017 84.80 85.95 84.40 85.70 570,031 +0.75(+0.88%)
Nov 27, 2017 85.55 86.70 84.75 84.95 310,010 -0.50(-0.59%)
Nov 24, 2017 85.65 86.35 84.95 85.45 82,750 +0.05(+0.06%)
Nov 22, 2017 87.00 87.00 85.15 85.40 230,686 -1.75(-2.01%)
Nov 21, 2017 86.35 87.65 86.00 87.15 486,858 +1.45(+1.69%)
Nov 20, 2017 83.25 85.95 82.95 85.70 361,556 +2.95(+3.56%)
Nov 17, 2017 82.50 83.05 82.10 82.75 229,411 -0.25(-0.30%)
Nov 16, 2017 83.35 83.40 82.30 83.00 246,847 +0.15(+0.18%)
Nov 15, 2017 83.50 85.00 82.50 82.85 475,283 -1.55(-1.84%)
Nov 14, 2017 83.75 84.65 82.97 84.40 514,679 +0.55(+0.66%)
Nov 13, 2017 80.70 83.95 80.50 83.85 954,767 +3.05(+3.77%)
Nov 10, 2017 80.50 81.60 79.25 80.80 421,090 +0.45(+0.56%)
Nov 09, 2017 78.80 80.75 78.65 80.35 530,210 +0.75(+0.94%)
Nov 08, 2017 76.90 79.95 76.60 79.60 507,340 +2.70(+3.51%)
Nov 07, 2017 78.50 78.70 76.60 76.90 270,583 -1.55(-1.98%)
Nov 06, 2017 78.25 79.00 77.85 78.45 209,978 +0.05(+0.06%)
Nov 03, 2017 78.85 79.60 76.85 78.40 453,282 -1.25(-1.57%)
Nov 02, 2017 78.25 79.75 77.60 79.65 453,747 +1.25(+1.59%)
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.