Evercore Partners Inc (NY: EVR )

140.34 USD -4.81 (-3.31%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 150.45 150.89 148.29 149.88 331,952 +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%)
Nov 01, 2021 153.63 154.93 154.66 154.45 443,976 +2.61(+1.72%)
Oct 29, 2021 151.40 153.17 149.28 151.84 694,736 -0.58(-0.38%)
Oct 28, 2021 152.79 153.81 150.37 152.42 680,683 +2.01(+1.34%)
Oct 27, 2021 161.07 162.86 149.95 150.41 745,784 -10.60(-6.58%)
Oct 26, 2021 162.88 161.01 441,148 -1.03(-0.64%)
Oct 25, 2021 160.57 162.09 158.08 162.04 483,324 +1.96(+1.22%)
Oct 22, 2021 162.17 162.96 159.89 160.08 348,036 -1.84(-1.14%)
Oct 21, 2021 163.40 164.63 159.26 161.92 557,827 -1.26(-0.77%)
Oct 20, 2021 158.77 163.19 158.00 163.18 518,351 +4.41(+2.78%)
Oct 19, 2021 157.13 158.89 156.82 158.77 444,004 +2.43(+1.55%)
Oct 18, 2021 154.74 158.49 154.55 156.34 362,681 +1.87(+1.21%)
Oct 15, 2021 152.66 156.77 152.66 154.47 362,249 +3.41(+2.26%)
Oct 14, 2021 150.40 152.63 149.35 151.06 462,114 +2.98(+2.01%)
Oct 13, 2021 148.50 149.74 146.72 148.08 303,043 +0.32(+0.22%)
Oct 12, 2021 146.51 148.63 145.89 147.76 299,334 +1.26(+0.86%)
Oct 11, 2021 149.00 150.63 146.47 146.50 239,383 -0.01(-0.01%)
Oct 08, 2021 145.03 147.36 144.29 146.51 172,487 +1.94(+1.34%)
Oct 07, 2021 144.49 146.44 143.99 144.57 322,928 +1.95(+1.37%)
Oct 06, 2021 141.66 143.39 139.48 142.62 244,774 -0.35(-0.24%)
Oct 05, 2021 141.75 144.43 141.00 142.97 341,884 +2.90(+2.07%)
Oct 04, 2021 138.60 143.00 138.60 140.07 375,713 +1.99(+1.44%)
Oct 01, 2021 134.82 138.68 133.69 138.08 420,412 +4.41(+3.30%)
Sep 30, 2021 137.67 137.67 133.51 133.67 371,549 -2.75(-2.02%)
Sep 29, 2021 138.81 138.81 136.01 136.42 263,636 -0.96(-0.70%)
Sep 28, 2021 139.95 141.00 136.84 137.38 235,497 -2.76(-1.97%)
Sep 27, 2021 138.37 140.36 138.37 140.14 224,889 +2.55(+1.85%)
Sep 24, 2021 136.31 139.01 136.30 137.59 379,941 +0.36(+0.26%)
Sep 23, 2021 135.00 138.27 134.74 137.23 194,867 +2.80(+2.08%)
Sep 22, 2021 133.51 135.75 133.12 134.43 210,564 +1.88(+1.42%)
Sep 21, 2021 135.06 135.51 132.08 132.55 249,152 -1.57(-1.17%)
Sep 20, 2021 133.93 134.94 132.40 134.12 338,818 -4.03(-2.92%)
Sep 17, 2021 139.64 140.61 136.32 138.15 865,248 -1.14(-0.82%)
Sep 16, 2021 140.35 141.22 138.60 139.29 284,409 -0.64(-0.46%)
Sep 15, 2021 138.69 141.50 138.26 139.93 320,864 +1.54(+1.11%)
Sep 14, 2021 140.19 140.35 137.46 138.39 263,725 -0.95(-0.68%)
Sep 13, 2021 140.03 140.03 137.60 139.34 168,146 +0.39(+0.28%)
Sep 10, 2021 138.94 140.54 137.93 138.95 255,676 +0.60(+0.43%)
Sep 09, 2021 137.68 140.38 137.32 138.35 275,807 +0.54(+0.39%)
Sep 08, 2021 137.08 138.41 136.21 137.81 295,652 +0.06(+0.04%)
Sep 07, 2021 138.06 139.71 136.38 137.75 297,594 -0.75(-0.54%)
Sep 03, 2021 138.91 139.74 137.25 138.50 197,414 -1.13(-0.81%)
Sep 02, 2021 140.65 141.56 138.85 139.63 219,413 -0.49(-0.35%)
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.