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 (%)
Nov 28, 2014 51.05 51.51 50.42 50.50 189,062 -0.36(-0.71%)
Nov 26, 2014 51.88 50.86 50.86 50.86 336,500 -0.96(-1.85%)
Nov 25, 2014 51.32 51.86 50.71 51.82 405,587 +0.91(+1.79%)
Nov 24, 2014 50.84 51.38 50.51 50.91 455,689 +0.31(+0.61%)
Nov 21, 2014 51.77 52.62 50.34 50.60 686,809 -0.54(-1.06%)
Nov 20, 2014 49.99 51.23 49.88 51.14 267,439 +0.76(+1.51%)
Nov 19, 2014 50.89 51.24 49.63 50.38 398,626 -0.57(-1.12%)
Nov 18, 2014 50.64 53.00 50.26 50.95 750,162 +0.81(+1.62%)
Nov 17, 2014 50.66 51.04 49.93 50.14 370,710 -0.71(-1.40%)
Nov 14, 2014 51.50 52.00 50.77 50.85 282,592 -0.74(-1.43%)
Nov 13, 2014 51.58 51.76 51.22 51.59 239,502 -0.06(-0.12%)
Nov 12, 2014 50.87 51.74 50.87 51.65 199,473 +0.46(+0.90%)
Nov 11, 2014 51.59 51.69 50.88 51.19 187,137 -0.49(-0.95%)
Nov 10, 2014 50.75 51.98 50.75 51.68 226,190 +1.05(+2.07%)
Nov 07, 2014 50.51 50.79 50.11 50.63 394,613 -0.03(-0.06%)
Nov 06, 2014 50.65 50.83 50.29 50.66 286,045 -0.14(-0.28%)
Nov 05, 2014 51.03 51.34 50.38 50.80 352,184 +0.51(+1.01%)
Nov 04, 2014 50.70 51.07 49.94 50.29 336,018 -0.43(-0.85%)
Nov 03, 2014 51.55 52.07 50.48 50.72 601,908 -1.05(-2.03%)
Oct 31, 2014 50.83 52.18 50.47 51.77 674,134 +1.64(+3.27%)
Oct 30, 2014 50.67 50.88 49.89 50.13 446,280 -0.65(-1.28%)
Oct 29, 2014 50.30 50.87 49.89 50.78 382,208 +0.41(+0.81%)
Oct 28, 2014 50.23 50.85 50.03 50.37 660,117 +0.22(+0.44%)
Oct 27, 2014 49.86 50.26 50.32 50.15 401,403 -0.17(-0.34%)
Oct 24, 2014 49.26 50.43 48.99 50.32 429,018 +1.28(+2.61%)
Oct 23, 2014 49.73 50.48 48.83 49.04 648,625 +0.24(+0.49%)
Oct 22, 2014 50.58 52.84 48.18 48.80 913,218 +0.20(+0.41%)
Oct 21, 2014 47.46 48.96 47.24 48.60 456,871 +1.51(+3.21%)
Oct 20, 2014 46.23 46.68 46.23 47.09 587,892 +0.36(+0.77%)
Oct 17, 2014 46.21 47.33 46.03 46.73 680,367 +1.20(+2.64%)
Oct 16, 2014 45.94 46.47 44.94 45.53 1,070,608 -1.02(-2.19%)
Oct 15, 2014 46.48 46.76 44.67 46.55 925,865 -1.22(-2.55%)
Oct 14, 2014 46.85 48.56 46.80 47.77 944,324 +1.27(+2.73%)
Oct 13, 2014 46.95 47.64 46.41 46.50 1,273,183 -0.12(-0.26%)
Oct 10, 2014 46.05 47.46 45.61 46.62 1,122,988 +0.57(+1.24%)
Oct 09, 2014 46.91 46.98 45.47 46.05 805,948 -0.83(-1.77%)
Oct 08, 2014 45.30 46.91 45.30 46.88 526,829 +1.59(+3.51%)
Oct 07, 2014 46.13 46.20 45.29 45.29 578,444 -1.04(-2.24%)
Oct 06, 2014 46.85 47.23 45.86 46.33 499,728 -0.45(-0.96%)
Oct 03, 2014 46.30 47.25 46.27 46.78 474,016 +0.53(+1.15%)
Oct 02, 2014 45.82 46.53 45.34 46.25 438,374 +0.29(+0.63%)
Oct 01, 2014 46.94 47.41 45.76 45.96 895,786 -1.04(-2.21%)
Sep 30, 2014 46.70 47.37 46.43 47.00 641,783 +0.34(+0.73%)
Sep 29, 2014 45.82 46.82 45.43 46.66 421,039 +0.25(+0.54%)
Sep 26, 2014 46.40 46.96 46.01 46.41 512,231 -0.11(-0.24%)
Sep 25, 2014 47.14 47.32 46.29 46.52 253,010 -0.80(-1.69%)
Sep 24, 2014 47.12 47.64 46.89 47.32 555,344 +0.15(+0.32%)
Sep 23, 2014 47.77 48.08 46.53 47.17 901,197 -1.01(-2.10%)
Sep 22, 2014 48.53 49.01 47.34 48.18 703,733 -0.78(-1.59%)
Sep 19, 2014 50.14 50.20 48.80 48.96 869,936 -1.11(-2.22%)
Sep 18, 2014 50.24 50.47 49.88 50.07 651,072 -0.17(-0.34%)
Sep 17, 2014 50.09 50.67 49.54 50.24 372,472 +0.31(+0.62%)
Sep 16, 2014 49.59 50.48 49.47 49.93 531,027 +0.11(+0.22%)
Sep 15, 2014 50.25 50.25 49.57 49.82 470,706 -0.54(-1.07%)
Sep 12, 2014 50.32 50.64 49.82 50.36 419,334 -0.08(-0.16%)
Sep 11, 2014 49.79 50.65 49.60 50.44 281,664 +0.39(+0.78%)
Sep 10, 2014 50.24 50.54 49.92 50.05 249,074 +0.04(+0.08%)
Sep 09, 2014 50.20 50.45 49.47 50.01 276,184 -0.40(-0.79%)
Sep 08, 2014 50.44 50.97 50.05 50.41 276,763 -0.23(-0.45%)
Sep 05, 2014 49.93 50.74 49.87 50.64 217,372 +0.51(+1.02%)
Sep 04, 2014 50.26 50.85 50.00 50.13 224,054 +0.01(+0.02%)
Sep 03, 2014 51.11 51.37 50.05 50.12 278,546 -0.54(-1.07%)
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.