Evercore Partners Inc (NY: EVR )

115.14 +3.30 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.39 112.03 107.87 109.10 499,400 -2.46(-2.21%)
Jan 28, 2021 108.48 112.18 107.66 111.56 603,754 +4.99(+4.68%)
Jan 27, 2021 107.14 107.50 103.50 106.57 590,752 -2.66(-2.44%)
Jan 26, 2021 113.99 114.05 108.81 109.23 443,582 -3.76(-3.33%)
Jan 25, 2021 114.05 114.83 111.16 112.99 444,223 -1.57(-1.37%)
Jan 22, 2021 113.68 115.18 113.10 114.56 225,400 -0.27(-0.24%)
Jan 21, 2021 118.52 119.10 114.60 114.83 306,652 -3.69(-3.11%)
Jan 20, 2021 120.88 121.46 117.97 118.52 360,504 -1.95(-1.62%)
Jan 19, 2021 119.41 121.24 118.75 120.47 286,061 +1.70(+1.43%)
Jan 15, 2021 116.42 119.44 115.83 118.77 322,900 +0.68(+0.58%)
Jan 14, 2021 118.58 118.94 117.36 118.09 390,126 +0.81(+0.69%)
Jan 13, 2021 119.34 119.81 115.67 117.28 395,094 -1.79(-1.50%)
Jan 12, 2021 117.36 120.07 117.00 119.07 315,608 +2.90(+2.50%)
Jan 11, 2021 115.16 116.68 114.30 116.17 280,580 +0.23(+0.20%)
Jan 08, 2021 119.28 119.50 114.41 115.94 393,100 -3.06(-2.57%)
Jan 07, 2021 117.14 120.62 117.01 119.00 426,112 +2.71(+2.33%)
Jan 06, 2021 111.50 116.73 110.54 116.29 483,896 +7.02(+6.42%)
Jan 05, 2021 107.69 110.77 107.68 109.27 473,828 +1.19(+1.10%)
Jan 04, 2021 110.06 110.78 107.13 108.08 247,889 -1.56(-1.42%)
Dec 31, 2020 109.64 109.64 109.64 240,074 -0.03(-0.03%)
Dec 30, 2020 110.19 111.50 109.38 109.67 240,074 -0.69(-0.63%)
Dec 29, 2020 111.22 111.33 108.96 110.36 260,664 -1.21(-1.08%)
Dec 28, 2020 111.50 112.19 110.72 111.57 230,240 +1.11(+1.00%)
Dec 24, 2020 111.01 111.27 110.00 110.46 109,600 +0.16(+0.15%)
Dec 23, 2020 108.97 111.51 108.97 110.30 299,763 +2.20(+2.04%)
Dec 22, 2020 108.80 108.80 107.41 108.10 345,240 -0.19(-0.18%)
Dec 21, 2020 107.21 108.69 105.22 108.29 352,256 +0.23(+0.21%)
Dec 18, 2020 107.00 108.47 106.66 108.06 721,000 +1.30(+1.22%)
Dec 17, 2020 105.32 106.87 104.64 106.76 280,126 +1.50(+1.43%)
Dec 16, 2020 103.90 105.38 103.38 105.26 470,117 +2.65(+2.58%)
Dec 15, 2020 103.16 104.17 102.00 102.61 471,407 +0.43(+0.42%)
Dec 14, 2020 103.65 104.65 101.29 102.18 324,955 +1.13(+1.12%)
Dec 11, 2020 98.81 101.25 98.81 101.05 484,100 +1.11(+1.11%)
Dec 10, 2020 96.76 100.24 96.43 99.94 301,880 +1.71(+1.74%)
Dec 09, 2020 97.88 98.84 96.78 98.23 404,859 +1.23(+1.27%)
Dec 08, 2020 94.02 97.47 94.02 97.00 332,590 +1.87(+1.97%)
Dec 07, 2020 94.00 95.93 93.55 95.13 255,191 +0.18(+0.19%)
Dec 04, 2020 95.22 96.11 94.67 94.95 345,900 -0.14(-0.15%)
Dec 03, 2020 93.62 95.27 92.64 95.09 390,137 +2.09(+2.25%)
Dec 02, 2020 92.32 93.53 92.29 93.00 191,309 +0.00(+0.00%)
Dec 01, 2020 94.00 94.07 92.31 93.00 316,223 +2.07(+2.28%)
Nov 30, 2020 91.76 92.93 90.29 90.93 487,493 -1.27(-1.38%)
Nov 27, 2020 92.67 93.42 91.32 92.20 98,700 -0.21(-0.23%)
Nov 25, 2020 91.99 92.97 90.64 92.41 394,100 -0.99(-1.06%)
Nov 24, 2020 92.49 94.66 92.27 93.40 313,885 +2.13(+2.33%)
Nov 23, 2020 89.51 91.88 88.60 91.27 220,864 +2.96(+3.35%)
Nov 20, 2020 87.98 88.57 87.16 88.31 196,500 -0.18(-0.20%)
Nov 19, 2020 87.82 88.55 87.25 88.49 166,313 +0.18(+0.20%)
Nov 18, 2020 89.18 90.69 88.28 88.31 334,226 -0.53(-0.60%)
Nov 17, 2020 87.88 89.55 87.57 88.84 309,381 +0.15(+0.17%)
Nov 16, 2020 89.29 89.61 86.92 88.69 370,933 +1.91(+2.20%)
Nov 13, 2020 85.74 87.18 84.91 86.78 322,800 +2.26(+2.67%)
Nov 12, 2020 84.60 85.57 83.61 84.52 212,663 -1.14(-1.33%)
Nov 11, 2020 87.62 87.94 85.24 85.66 273,733 -1.57(-1.80%)
Nov 10, 2020 87.18 89.04 86.81 87.23 467,170 +0.32(+0.37%)
Nov 09, 2020 86.75 88.59 85.80 86.91 731,602 +5.11(+6.25%)
Nov 06, 2020 84.10 84.10 80.93 81.80 340,000 -1.81(-2.16%)
Nov 05, 2020 82.89 84.97 82.41 83.61 510,430 +1.38(+1.68%)
Nov 04, 2020 80.96 85.15 80.32 82.23 479,458 +2.08(+2.60%)
Nov 03, 2020 81.24 81.63 78.83 80.15 392,933 +0.16(+0.20%)
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.