Evercore Partners Inc (NY: EVR )

109.65 +2.00 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 33.71 34.20 33.58 33.89 22,100 -0.02(-0.06%)
Jan 30, 2007 32.85 33.93 32.85 33.91 18,100 +0.82(+2.48%)
Jan 29, 2007 33.30 33.40 32.82 33.09 40,200 -0.23(-0.69%)
Jan 26, 2007 32.81 33.32 32.73 33.32 53,000 +0.51(+1.55%)
Jan 25, 2007 33.10 33.30 32.70 32.81 21,800 -0.15(-0.46%)
Jan 24, 2007 33.10 33.20 32.83 32.96 162,900 -0.31(-0.93%)
Jan 23, 2007 33.50 33.52 33.20 33.27 86,000 -0.37(-1.10%)
Jan 22, 2007 34.85 34.85 33.50 33.64 88,800 -1.36(-3.89%)
Jan 19, 2007 35.20 35.24 34.71 35.00 28,400 -0.34(-0.96%)
Jan 18, 2007 35.92 35.92 35.00 35.34 41,300 -0.56(-1.56%)
Jan 17, 2007 35.90 36.12 35.90 35.90 28,100 -0.05(-0.14%)
Jan 16, 2007 36.80 37.10 35.83 35.95 87,400 -0.90(-2.44%)
Jan 12, 2007 37.48 37.48 36.18 36.85 36,800 -0.55(-1.47%)
Jan 11, 2007 36.95 37.53 36.83 37.40 24,200 +0.67(+1.82%)
Jan 10, 2007 35.90 37.75 35.43 36.73 66,300 +0.73(+2.03%)
Jan 09, 2007 35.85 36.17 35.54 36.00 23,800 +0.02(+0.06%)
Jan 08, 2007 36.75 36.76 35.87 35.98 58,200 -1.02(-2.76%)
Jan 05, 2007 37.70 38.25 36.80 37.00 46,600 -0.85(-2.25%)
Jan 04, 2007 36.51 38.30 36.50 37.85 42,700 +1.34(+3.67%)
Jan 03, 2007 36.75 36.79 34.95 36.51 51,700 -0.34(-0.92%)
Dec 29, 2006 35.85 36.90 35.83 36.85 44,700 +1.20(+3.37%)
Dec 28, 2006 35.61 35.70 35.58 35.65 18,600 +0.03(+0.08%)
Dec 27, 2006 34.75 35.74 34.75 35.62 27,000 +0.92(+2.65%)
Dec 26, 2006 34.64 34.70 34.10 34.70 14,900 -0.06(-0.17%)
Dec 22, 2006 35.55 35.55 34.52 34.76 5,900 -0.84(-2.36%)
Dec 21, 2006 35.27 35.65 35.17 35.60 16,100 +0.33(+0.94%)
Dec 20, 2006 35.05 35.48 34.91 35.27 40,600 +0.07(+0.20%)
Dec 19, 2006 34.92 35.32 33.69 35.20 45,200 +0.27(+0.77%)
Dec 18, 2006 35.60 36.17 34.75 34.93 22,100 -0.77(-2.16%)
Dec 15, 2006 35.86 36.04 35.25 35.70 29,000 -0.16(-0.45%)
Dec 14, 2006 36.46 37.20 35.85 35.86 66,700 -0.60(-1.65%)
Dec 13, 2006 36.23 37.40 36.23 36.46 97,900 +0.26(+0.72%)
Dec 12, 2006 36.30 36.30 35.57 36.20 29,400 -0.10(-0.28%)
Dec 11, 2006 35.22 36.81 35.07 36.30 39,200 +0.98(+2.77%)
Dec 08, 2006 35.59 35.65 35.21 35.32 10,900 -0.27(-0.76%)
Dec 07, 2006 36.15 36.27 35.49 35.59 15,200 -0.46(-1.28%)
Dec 06, 2006 35.73 36.11 35.63 36.05 16,700 +0.32(+0.90%)
Dec 05, 2006 35.30 35.73 35.17 35.73 26,100 +0.43(+1.22%)
Dec 04, 2006 35.90 35.96 34.07 35.30 140,300 -0.63(-1.75%)
Dec 01, 2006 35.70 37.30 35.69 35.93 35,000 -0.96(-2.60%)
Nov 30, 2006 36.25 37.03 35.94 36.89 50,400 +0.78(+2.16%)
Nov 29, 2006 36.10 36.31 35.75 36.11 75,600 +0.09(+0.25%)
Nov 28, 2006 35.80 36.14 35.43 36.02 97,500 +0.12(+0.33%)
Nov 27, 2006 37.30 37.30 35.30 35.90 129,600 -1.39(-3.73%)
Nov 24, 2006 37.06 37.46 36.60 37.29 31,000 +0.23(+0.62%)
Nov 22, 2006 37.55 37.55 36.90 37.06 29,600 -0.49(-1.30%)
Nov 21, 2006 38.15 38.15 37.53 37.55 22,900 -0.65(-1.70%)
Nov 20, 2006 38.50 38.50 37.05 38.20 83,000 +0.40(+1.06%)
Nov 17, 2006 36.87 38.15 36.06 37.80 122,900 +0.88(+2.38%)
Nov 16, 2006 34.70 37.40 34.70 36.92 265,200 +1.82(+5.19%)
Nov 15, 2006 34.34 35.95 34.25 35.10 139,800 +0.70(+2.03%)
Nov 14, 2006 32.08 34.60 32.08 34.40 171,400 +2.39(+7.47%)
Nov 13, 2006 32.00 32.05 31.22 32.01 118,500 -0.19(-0.59%)
Nov 10, 2006 31.54 32.36 31.53 32.20 149,900 +0.66(+2.09%)
Nov 09, 2006 31.60 32.12 30.25 31.54 225,200 -0.66(-2.05%)
Nov 08, 2006 33.70 34.51 30.48 32.20 256,900 -1.26(-3.77%)
Nov 07, 2006 34.66 36.00 32.66 33.46 217,600 -1.20(-3.46%)
Nov 06, 2006 33.82 35.85 33.47 34.66 288,300 -0.84(-2.37%)
Nov 03, 2006 34.84 35.50 34.84 35.50 124,800 +0.66(+1.89%)
Nov 02, 2006 35.70 35.70 34.25 34.84 85,300 -1.11(-3.09%)
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.