Evercore Partners Inc (NY: EVR )

107.65 -2.48 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.14 45.25 43.88 45.17 499,235 +1.41(+3.22%)
Jan 28, 2016 44.76 44.76 43.50 43.76 318,214 -0.07(-0.16%)
Jan 27, 2016 43.76 44.61 43.48 43.83 451,967 +0.05(+0.11%)
Jan 26, 2016 43.07 44.02 42.90 43.78 505,660 +1.03(+2.41%)
Jan 25, 2016 44.16 44.23 42.70 42.75 345,015 -1.83(-4.10%)
Jan 22, 2016 43.58 44.81 43.58 44.58 454,421 +2.03(+4.77%)
Jan 21, 2016 42.92 43.82 42.50 42.55 444,370 -0.12(-0.28%)
Jan 20, 2016 43.40 43.50 41.57 42.67 1,092,390 -1.62(-3.66%)
Jan 19, 2016 45.67 46.55 43.84 44.29 359,094 -0.40(-0.90%)
Jan 15, 2016 44.82 44.69 44.69 44.69 694,000 -1.77(-3.81%)
Jan 14, 2016 47.04 47.34 45.12 46.46 613,814 -0.16(-0.34%)
Jan 13, 2016 49.04 49.79 46.44 46.62 722,698 -2.42(-4.93%)
Jan 12, 2016 48.73 49.41 47.95 49.04 636,912 +1.53(+3.22%)
Jan 11, 2016 48.28 48.74 46.92 47.51 640,947 -0.79(-1.64%)
Jan 08, 2016 49.24 49.86 48.26 48.30 452,225 -0.98(-1.99%)
Jan 07, 2016 50.29 50.54 49.07 49.28 426,620 -1.89(-3.69%)
Jan 06, 2016 51.88 52.62 50.70 51.17 295,110 -1.42(-2.70%)
Jan 05, 2016 53.02 53.19 52.42 52.59 290,759 -0.29(-0.55%)
Jan 04, 2016 52.32 53.15 52.00 52.88 487,439 -1.19(-2.20%)
Dec 31, 2015 54.18 54.07 54.07 54.07 163,900 -0.53(-0.97%)
Dec 30, 2015 54.74 55.19 54.46 54.60 132,383 -0.32(-0.58%)
Dec 29, 2015 54.87 56.01 54.49 54.92 196,044 +0.44(+0.81%)
Dec 28, 2015 53.90 54.73 53.54 54.48 144,300 +0.26(+0.48%)
Dec 24, 2015 54.00 54.22 54.22 54.22 54,600 +0.22(+0.41%)
Dec 23, 2015 53.99 54.03 53.44 54.00 105,688 +0.39(+0.73%)
Dec 22, 2015 53.00 53.67 52.41 53.61 119,559 +0.93(+1.77%)
Dec 21, 2015 52.85 53.24 52.41 52.68 200,297 +0.31(+0.59%)
Dec 18, 2015 53.10 53.70 52.32 52.37 810,116 -1.68(-3.11%)
Dec 17, 2015 55.91 55.93 53.63 54.05 319,634 -1.79(-3.21%)
Dec 16, 2015 54.78 56.07 53.94 55.84 318,455 +1.65(+3.04%)
Dec 15, 2015 53.90 54.91 53.47 54.19 432,153 +1.32(+2.50%)
Dec 14, 2015 53.69 54.12 52.52 52.87 319,062 -0.66(-1.23%)
Dec 11, 2015 54.86 55.63 53.19 53.53 445,804 -1.83(-3.31%)
Dec 10, 2015 54.93 56.07 54.91 55.36 246,803 +0.43(+0.78%)
Dec 09, 2015 55.02 56.66 54.68 54.93 311,698 -0.44(-0.79%)
Dec 08, 2015 55.30 56.18 54.93 55.37 298,318 -0.52(-0.93%)
Dec 07, 2015 55.80 56.01 55.29 55.89 364,227 +0.00(+0.00%)
Dec 04, 2015 54.48 55.89 54.31 55.89 239,118 +1.44(+2.64%)
Dec 03, 2015 55.60 55.71 54.30 54.45 169,910 -0.73(-1.32%)
Dec 02, 2015 56.22 56.39 55.01 55.18 202,479 -0.95(-1.69%)
Dec 01, 2015 55.71 56.20 55.25 56.13 197,260 +0.60(+1.08%)
Nov 30, 2015 55.77 55.91 55.34 55.53 219,295 -0.26(-0.47%)
Nov 27, 2015 55.40 55.87 55.10 55.79 74,592 +0.21(+0.38%)
Nov 25, 2015 55.18 55.58 55.58 55.58 131,500 +0.60(+1.09%)
Nov 24, 2015 54.01 55.02 53.83 54.98 248,590 +0.23(+0.42%)
Nov 23, 2015 55.02 55.60 54.62 54.75 170,258 -0.31(-0.56%)
Nov 20, 2015 55.50 55.73 54.91 55.06 334,682 -0.05(-0.09%)
Nov 19, 2015 55.74 55.97 54.89 55.11 161,885 -0.68(-1.22%)
Nov 18, 2015 54.83 55.84 54.45 55.79 368,208 +1.41(+2.59%)
Nov 17, 2015 55.00 55.29 54.29 54.38 347,621 -0.48(-0.87%)
Nov 16, 2015 54.65 55.07 53.63 54.86 427,824 +0.08(+0.15%)
Nov 13, 2015 54.70 55.53 54.55 54.78 440,184 -0.30(-0.54%)
Nov 12, 2015 55.32 55.99 55.27 55.08 328,545 -0.76(-1.36%)
Nov 11, 2015 56.17 56.50 55.65 55.84 260,277 -0.13(-0.23%)
Nov 10, 2015 56.16 57.08 55.74 55.97 616,623 -0.98(-1.72%)
Nov 09, 2015 58.39 59.05 56.54 56.95 808,263 -2.09(-3.54%)
Nov 06, 2015 58.48 60.63 58.31 59.04 1,104,788 +0.54(+0.92%)
Nov 05, 2015 58.25 58.50 56.52 58.50 3,022,081 +2.30(+4.09%)
Nov 04, 2015 56.88 57.58 55.97 56.20 690,083 -0.75(-1.32%)
Nov 03, 2015 56.81 57.30 55.88 56.95 611,850 +0.36(+0.64%)
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.