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 30, 2009 10.99 11.33 10.99 11.23 0 +0.39(+3.60%)
Jan 29, 2009 11.97 12.18 10.84 10.84 47,302 -1.21(-10.04%)
Jan 28, 2009 11.62 12.08 11.55 12.05 189,760 +0.64(+5.61%)
Jan 27, 2009 11.96 12.24 11.30 11.41 171,509 -0.57(-4.76%)
Jan 26, 2009 11.53 12.24 11.39 11.98 156,590 +0.44(+3.81%)
Jan 23, 2009 11.00 12.12 11.00 11.54 54,802 +0.10(+0.87%)
Jan 22, 2009 11.20 11.75 10.90 11.44 38,299 -0.02(-0.17%)
Jan 21, 2009 10.42 11.55 10.35 11.46 49,221 +1.15(+11.15%)
Jan 20, 2009 11.60 11.60 10.30 10.31 71,209 -1.48(-12.55%)
Jan 16, 2009 11.94 11.94 11.05 11.79 67,773 +0.08(+0.68%)
Jan 15, 2009 11.00 12.17 10.58 11.71 123,798 +0.70(+6.36%)
Jan 14, 2009 12.00 12.00 11.00 11.01 76,663 -1.19(-9.75%)
Jan 13, 2009 11.54 12.26 11.54 12.20 57,657 +0.76(+6.64%)
Jan 12, 2009 11.87 11.92 11.42 11.44 41,912 -0.51(-4.27%)
Jan 09, 2009 13.30 13.30 11.79 11.95 91,059 -1.34(-10.08%)
Jan 08, 2009 12.43 14.28 12.43 13.29 97,467 +0.79(+6.32%)
Jan 07, 2009 12.21 12.76 12.05 12.50 84,700 +0.02(+0.16%)
Jan 06, 2009 12.45 12.49 11.75 12.48 151,764 +0.14(+1.13%)
Jan 05, 2009 12.26 12.41 11.97 12.34 65,945 +0.12(+0.98%)
Jan 02, 2009 12.37 12.39 12.06 12.22 0 -0.27(-2.16%)
Jan 01, 2009 12.23 12.55 12.10 12.49 0 +0.00(+0.00%)
Dec 31, 2008 12.23 12.55 12.10 12.49 96,086 +0.06(+0.48%)
Dec 30, 2008 12.45 12.54 11.85 12.43 157,710 -0.77(-5.83%)
Dec 29, 2008 13.16 13.36 12.56 13.20 96,442 -0.11(-0.83%)
Dec 26, 2008 13.66 13.79 12.34 13.31 74,463 -0.27(-1.99%)
Dec 24, 2008 13.85 13.85 13.27 13.58 81,712 -0.26(-1.88%)
Dec 23, 2008 13.50 13.85 13.00 13.84 83,951 +0.47(+3.52%)
Dec 22, 2008 14.34 14.34 12.62 13.37 191,769 -0.63(-4.50%)
Dec 19, 2008 13.41 14.08 13.41 14.00 117,892 +0.77(+5.82%)
Dec 18, 2008 13.39 13.57 12.82 13.23 150,511 -0.16(-1.19%)
Dec 17, 2008 13.18 13.57 12.95 13.39 79,640 +0.05(+0.37%)
Dec 16, 2008 12.71 13.34 12.06 13.34 94,580 +0.88(+7.06%)
Dec 15, 2008 12.82 13.10 12.10 12.46 115,453 +0.12(+0.97%)
Dec 12, 2008 11.60 12.34 11.33 12.34 143,834 +0.47(+3.96%)
Dec 11, 2008 12.93 13.02 11.72 11.87 154,452 -1.36(-10.28%)
Dec 10, 2008 13.04 13.80 12.96 13.23 188,774 +0.15(+1.15%)
Dec 09, 2008 12.78 14.32 12.70 13.08 452,358 +0.18(+1.40%)
Dec 08, 2008 12.35 13.01 12.27 12.90 242,903 +0.90(+7.50%)
Dec 05, 2008 11.34 12.42 11.07 12.00 164,431 +0.69(+6.10%)
Dec 04, 2008 10.60 11.51 10.40 11.31 90,073 +0.47(+4.34%)
Dec 03, 2008 10.17 10.90 10.11 10.84 117,199 +0.00(+0.00%)
Dec 02, 2008 10.00 10.91 9.850 10.84 125,777 +0.88(+8.84%)
Dec 01, 2008 9.760 10.12 9.710 9.960 277,699 -0.05(-0.50%)
Nov 28, 2008 10.20 10.33 9.780 10.01 79,114 -0.32(-3.10%)
Nov 26, 2008 8.200 10.39 8.200 10.33 76,598 +1.92(+22.83%)
Nov 25, 2008 7.870 8.450 7.870 8.410 96,404 +0.72(+9.36%)
Nov 24, 2008 7.390 8.090 7.170 7.690 116,596 +0.58(+8.16%)
Nov 21, 2008 7.290 7.290 6.300 7.110 148,670 +0.11(+1.57%)
Nov 20, 2008 7.450 7.450 6.760 7.000 90,505 -0.55(-7.28%)
Nov 19, 2008 7.620 7.830 7.430 7.550 207,700 -0.17(-2.20%)
Nov 18, 2008 7.590 7.720 6.950 7.720 137,210 +0.15(+1.98%)
Nov 17, 2008 7.630 7.920 7.350 7.570 78,237 -0.15(-1.94%)
Nov 14, 2008 7.980 8.155 7.570 7.720 84,385 -0.40(-4.93%)
Nov 13, 2008 8.200 8.270 7.430 8.120 180,541 +0.10(+1.25%)
Nov 12, 2008 8.350 8.430 7.380 8.020 170,429 -0.50(-5.87%)
Nov 11, 2008 8.820 8.890 8.100 8.520 132,998 -0.47(-5.23%)
Nov 10, 2008 9.300 9.380 8.590 8.990 107,318 -0.18(-1.96%)
Nov 07, 2008 9.200 9.300 8.950 9.170 103,276 -0.04(-0.43%)
Nov 06, 2008 9.830 9.990 8.710 9.210 177,079 -0.78(-7.81%)
Nov 05, 2008 10.61 10.69 9.760 9.990 173,183 -0.81(-7.50%)
Nov 04, 2008 11.41 11.86 10.66 10.80 147,548 -0.68(-5.92%)
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.