Evercore Partners Inc (NY: EVR )

114.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.45 38.48 36.87 38.32 892,262 +0.90(+2.41%)
Jan 30, 2013 36.89 37.50 35.90 37.42 836,564 +1.82(+5.11%)
Jan 29, 2013 35.38 35.69 35.18 35.60 450,076 +0.10(+0.28%)
Jan 28, 2013 35.46 35.77 35.41 35.50 189,762 +0.00(+0.00%)
Jan 25, 2013 34.89 35.50 34.83 35.50 349,737 +0.66(+1.89%)
Jan 24, 2013 34.49 35.04 34.49 34.84 236,746 +0.35(+1.01%)
Jan 23, 2013 34.81 34.82 34.42 34.49 109,096 -0.28(-0.81%)
Jan 22, 2013 34.40 34.78 34.31 34.77 362,999 +0.43(+1.25%)
Jan 18, 2013 33.31 34.34 33.31 34.34 441,505 +1.10(+3.31%)
Jan 17, 2013 33.02 33.79 32.97 33.24 156,834 +0.42(+1.28%)
Jan 16, 2013 33.00 33.19 32.79 32.82 145,359 -0.18(-0.55%)
Jan 15, 2013 32.79 33.20 32.79 33.00 159,936 -0.08(-0.24%)
Jan 14, 2013 33.05 33.29 32.91 33.08 220,809 +0.01(+0.03%)
Jan 11, 2013 32.97 33.17 32.90 33.07 675,390 +0.08(+0.24%)
Jan 10, 2013 33.08 33.08 32.76 32.99 350,701 +0.21(+0.64%)
Jan 09, 2013 32.73 32.81 32.20 32.78 248,212 +0.24(+0.74%)
Jan 08, 2013 32.44 32.62 32.32 32.54 171,333 +0.14(+0.43%)
Jan 07, 2013 32.38 32.80 32.38 32.40 155,478 -0.29(-0.89%)
Jan 04, 2013 32.23 32.84 32.18 32.69 330,477 +0.65(+2.03%)
Jan 03, 2013 31.71 32.10 31.64 32.04 515,763 +0.63(+2.01%)
Jan 02, 2013 31.11 31.48 30.19 31.41 326,327 +1.22(+4.04%)
Dec 31, 2012 29.68 30.20 29.36 30.19 263,470 +0.54(+1.82%)
Dec 28, 2012 29.32 30.10 29.27 29.65 178,281 +0.12(+0.41%)
Dec 27, 2012 29.41 29.63 29.12 29.53 200,814 +0.13(+0.44%)
Dec 26, 2012 29.51 29.71 29.30 29.40 75,558 -0.08(-0.27%)
Dec 24, 2012 29.56 29.76 29.46 29.48 37,230 -0.16(-0.54%)
Dec 21, 2012 29.22 29.76 29.19 29.64 267,562 +0.05(+0.17%)
Dec 20, 2012 29.95 29.95 29.37 29.59 142,641 -0.39(-1.30%)
Dec 19, 2012 29.45 30.07 29.33 29.98 249,120 +0.62(+2.11%)
Dec 18, 2012 28.75 29.49 28.63 29.36 173,142 +0.61(+2.12%)
Dec 17, 2012 28.68 28.82 28.42 28.75 129,306 +0.22(+0.77%)
Dec 14, 2012 28.38 29.12 28.25 28.53 454,261 +0.49(+1.75%)
Dec 13, 2012 28.25 28.25 27.92 28.04 156,955 -0.21(-0.74%)
Dec 12, 2012 28.44 28.56 28.06 28.25 221,000 +0.03(+0.11%)
Dec 11, 2012 28.09 28.50 27.74 28.22 357,664 +0.32(+1.15%)
Dec 10, 2012 27.82 28.06 27.55 27.90 174,732 -0.09(-0.32%)
Dec 07, 2012 28.31 28.31 27.83 27.99 94,992 +0.02(+0.07%)
Dec 06, 2012 27.70 27.98 27.60 27.97 140,795 +0.22(+0.79%)
Dec 05, 2012 27.76 27.84 27.47 27.75 274,286 +0.13(+0.47%)
Dec 04, 2012 27.48 27.92 27.40 27.62 143,675 +0.15(+0.55%)
Nov 30, 2012 27.49 27.75 27.20 27.47 245,376 +0.07(+0.26%)
Nov 29, 2012 27.93 28.05 27.36 27.40 112,157 -0.21(-0.76%)
Nov 28, 2012 27.07 27.68 26.51 27.61 285,239 +0.12(+0.44%)
Nov 27, 2012 27.48 27.60 27.15 27.49 194,004 -0.09(-0.33%)
Nov 26, 2012 26.98 27.59 26.93 27.58 128,613 +0.47(+1.73%)
Nov 23, 2012 26.51 27.17 26.51 27.11 70,331 +0.72(+2.73%)
Nov 21, 2012 26.40 26.56 26.19 26.39 137,529 +0.04(+0.15%)
Nov 20, 2012 26.44 26.47 25.89 26.35 205,773 -0.24(-0.90%)
Nov 19, 2012 26.18 26.60 25.87 26.59 277,379 +0.80(+3.10%)
Nov 16, 2012 25.70 25.87 25.30 25.79 214,189 +0.01(+0.04%)
Nov 15, 2012 26.04 26.22 25.39 25.78 153,240 -0.22(-0.85%)
Nov 14, 2012 26.95 26.96 25.80 26.00 337,230 -0.91(-3.38%)
Nov 13, 2012 26.87 27.25 26.35 26.91 196,273 -0.22(-0.81%)
Nov 12, 2012 27.22 27.34 26.80 27.13 130,350 +0.10(+0.37%)
Nov 09, 2012 26.91 27.23 26.87 27.03 167,360 -0.07(-0.26%)
Nov 08, 2012 27.20 27.50 27.02 27.10 185,112 -0.01(-0.04%)
Nov 07, 2012 28.06 28.06 27.00 27.11 172,237 -1.44(-5.04%)
Nov 06, 2012 28.43 28.70 28.15 28.55 172,897 +0.35(+1.24%)
Nov 05, 2012 28.14 28.47 27.16 28.20 265,777 -0.10(-0.35%)
Nov 02, 2012 28.32 28.55 28.13 28.30 387,533 +0.20(+0.71%)
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.