Evercore Partners Inc (NY: EVR )

110.56 +1.10 (+1.00%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 119.36 124.94 124.82 506,591 +5.00(+4.17%)
Jan 28, 2022 115.86 119.91 114.36 119.82 274,083 +3.60(+3.10%)
Jan 27, 2022 118.86 120.36 115.29 116.22 555,026 -1.29(-1.10%)
Jan 26, 2022 120.11 122.22 117.20 117.51 435,936 -0.83(-0.70%)
Jan 25, 2022 117.91 119.58 114.94 118.34 451,028 -1.89(-1.57%)
Jan 24, 2022 115.09 120.75 111.51 120.23 729,058 +1.71(+1.44%)
Jan 21, 2022 121.62 121.76 117.74 118.52 514,105 -3.04(-2.50%)
Jan 20, 2022 123.60 125.69 121.52 121.56 808,791 -0.99(-0.81%)
Jan 19, 2022 127.12 127.63 122.22 122.55 545,781 -3.16(-2.51%)
Jan 18, 2022 131.93 131.93 125.20 125.71 513,692 -7.52(-5.64%)
Jan 14, 2022 133.23 0 -3.84(-2.80%)
Jan 13, 2022 140.23 141.09 136.27 137.07 226,699 -2.32(-1.66%)
Jan 12, 2022 140.27 142.18 138.96 139.39 291,734 -0.32(-0.23%)
Jan 11, 2022 137.21 140.69 135.82 139.71 251,617 +3.24(+2.37%)
Jan 10, 2022 136.70 137.31 134.09 136.47 358,203 -0.57(-0.42%)
Jan 07, 2022 138.57 138.73 136.03 137.04 337,413 -0.35(-0.25%)
Jan 06, 2022 132.94 137.47 132.94 137.39 303,810 +2.78(+2.07%)
Jan 05, 2022 140.20 141.28 134.10 134.61 306,972 -5.07(-3.63%)
Jan 04, 2022 138.78 140.95 138.01 139.68 277,914 +2.62(+1.91%)
Jan 03, 2022 136.40 139.22 136.01 137.06 350,311 +1.21(+0.89%)
Dec 31, 2021 135.78 136.93 135.46 135.85 180,347 -0.38(-0.28%)
Dec 30, 2021 136.74 138.42 136.09 136.23 136,153 -0.51(-0.37%)
Dec 29, 2021 137.66 138.25 136.22 136.74 149,746 -1.14(-0.83%)
Dec 28, 2021 138.19 139.20 137.11 137.88 184,952 -0.06(-0.04%)
Dec 27, 2021 135.86 138.36 135.23 137.94 214,518 +2.23(+1.64%)
Dec 23, 2021 134.81 136.70 134.26 135.71 227,165 +1.82(+1.36%)
Dec 22, 2021 132.76 134.10 132.01 133.89 285,544 +1.15(+0.87%)
Dec 21, 2021 130.71 132.82 130.52 132.74 345,482 +3.79(+2.94%)
Dec 20, 2021 131.87 132.60 126.50 128.95 361,328 -4.89(-3.65%)
Dec 17, 2021 136.12 136.24 133.29 133.84 596,699 -2.81(-2.06%)
Dec 16, 2021 139.28 140.26 135.82 136.65 287,155 -0.77(-0.56%)
Dec 15, 2021 137.23 138.15 135.11 137.42 683,785 +0.21(+0.15%)
Dec 14, 2021 132.07 138.53 132.07 137.21 610,414 +4.42(+3.33%)
Dec 13, 2021 135.49 136.80 132.12 132.79 553,629 -3.54(-2.60%)
Dec 10, 2021 137.89 137.89 135.61 136.33 529,631 +0.38(+0.28%)
Dec 09, 2021 136.09 138.33 135.38 135.95 447,525 -0.71(-0.52%)
Dec 08, 2021 133.46 137.61 132.97 136.66 723,834 -1.96(-1.41%)
Dec 07, 2021 137.84 140.47 136.84 138.62 342,469 +3.25(+2.40%)
Dec 06, 2021 135.61 137.66 133.57 135.37 967,771 +1.20(+0.89%)
Dec 03, 2021 140.00 140.47 132.08 134.17 572,033 -4.98(-3.58%)
Dec 02, 2021 136.64 139.85 135.29 139.15 701,466 +3.70(+2.73%)
Dec 01, 2021 142.17 143.25 135.45 135.45 458,969 -3.25(-2.34%)
Nov 30, 2021 143.55 144.27 138.43 138.70 838,705 -6.45(-4.44%)
Nov 29, 2021 145.32 146.16 142.16 145.15 314,543 +1.84(+1.28%)
Nov 26, 2021 144.34 145.13 142.53 143.31 248,988 -5.32(-3.58%)
Nov 24, 2021 148.68 149.56 146.94 148.63 337,557 -1.25(-0.83%)
Nov 23, 2021 150.45 150.89 148.28 149.88 331,952 +0.51(+0.34%)
Nov 22, 2021 150.29 152.05 149.28 149.37 423,309 -0.49(-0.33%)
Nov 19, 2021 150.00 151.43 148.55 149.86 317,114 -1.83(-1.21%)
Nov 18, 2021 153.29 152.39 151.48 151.69 285,896 -1.02(-0.67%)
Nov 17, 2021 153.70 154.46 152.03 152.71 330,300 -1.28(-0.83%)
Nov 16, 2021 154.47 155.37 153.01 153.99 342,293 -1.33(-0.86%)
Nov 15, 2021 157.03 157.70 154.79 155.32 759,854 -0.34(-0.22%)
Nov 12, 2021 154.47 155.94 153.40 155.66 287,210 +1.28(+0.83%)
Nov 11, 2021 151.55 155.31 151.20 154.38 291,255 +3.65(+2.42%)
Nov 10, 2021 150.64 150.73 280,746 -0.59(-0.39%)
Nov 09, 2021 151.00 152.71 149.51 151.32 290,652 -0.23(-0.15%)
Nov 08, 2021 152.01 153.34 150.63 151.55 595,479 +0.30(+0.20%)
Nov 05, 2021 152.04 154.24 150.58 151.25 494,450 +0.15(+0.10%)
Nov 04, 2021 152.74 154.73 149.68 151.10 334,492 -3.20(-2.07%)
Nov 03, 2021 151.74 155.04 151.74 154.30 313,366 +2.01(+1.32%)
Nov 02, 2021 154.05 155.00 152.03 152.29 293,490 -2.16(-1.40%)
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.