Evercore Partners Inc (NY: EVR )

109.56 -0.54 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.93 32.49 31.66 32.30 185,359 +0.45(+1.41%)
Jan 28, 2011 33.76 33.76 31.69 31.85 357,714 -1.91(-5.66%)
Jan 27, 2011 34.81 34.81 33.60 33.76 364,241 -0.91(-2.62%)
Jan 26, 2011 34.23 34.85 33.67 34.67 154,948 +0.47(+1.37%)
Jan 25, 2011 34.35 34.44 33.78 34.20 99,558 -0.22(-0.64%)
Jan 24, 2011 34.28 34.50 34.01 34.42 63,163 +0.14(+0.41%)
Jan 21, 2011 34.60 34.60 33.92 34.28 116,500 -0.14(-0.41%)
Jan 20, 2011 34.46 34.80 34.23 34.42 66,635 -0.09(-0.26%)
Jan 19, 2011 34.86 35.17 34.31 34.51 170,954 -0.46(-1.32%)
Jan 18, 2011 34.95 35.04 34.50 34.97 95,633 +0.04(+0.11%)
Jan 14, 2011 34.58 35.03 34.57 34.93 112,399 +0.28(+0.81%)
Jan 13, 2011 34.99 35.04 34.45 34.65 111,958 -0.33(-0.94%)
Jan 12, 2011 34.75 35.08 34.50 34.98 69,547 +0.58(+1.69%)
Jan 11, 2011 35.04 35.04 34.25 34.40 110,845 -0.53(-1.52%)
Jan 10, 2011 34.85 35.21 34.66 34.93 81,989 -0.02(-0.06%)
Jan 07, 2011 34.86 35.36 34.32 34.95 106,897 +0.06(+0.17%)
Jan 06, 2011 34.79 35.87 34.61 34.89 150,470 +0.25(+0.72%)
Jan 05, 2011 34.24 34.70 33.83 34.64 97,465 +0.45(+1.32%)
Jan 04, 2011 35.58 35.58 33.77 34.19 261,914 -1.37(-3.85%)
Jan 03, 2011 34.42 35.78 34.20 35.56 209,286 +1.56(+4.59%)
Dec 31, 2010 34.12 34.20 33.78 34.00 47,405 -0.08(-0.23%)
Dec 30, 2010 34.16 34.33 34.07 34.08 29,924 -0.04(-0.12%)
Dec 29, 2010 33.91 34.24 33.80 34.12 65,530 +0.19(+0.56%)
Dec 28, 2010 34.09 34.15 33.55 33.93 41,869 -0.18(-0.53%)
Dec 27, 2010 33.97 34.36 33.77 34.11 29,275 +0.29(+0.86%)
Dec 23, 2010 34.80 34.92 33.70 33.82 82,753 -0.92(-2.65%)
Dec 22, 2010 34.57 35.05 34.44 34.74 103,647 +0.38(+1.11%)
Dec 21, 2010 33.46 34.52 32.67 34.36 383,679 +1.10(+3.31%)
Dec 20, 2010 33.16 33.44 33.12 33.26 121,242 +0.23(+0.70%)
Dec 17, 2010 31.98 33.05 31.86 33.03 183,695 +1.03(+3.22%)
Dec 16, 2010 32.62 32.66 31.52 32.00 179,378 -0.62(-1.90%)
Dec 15, 2010 32.96 33.26 32.33 32.62 249,690 -0.30(-0.91%)
Dec 14, 2010 33.01 33.34 32.82 32.92 117,834 +0.09(+0.27%)
Dec 13, 2010 33.67 33.72 32.82 32.83 77,890 -0.79(-2.35%)
Dec 10, 2010 33.46 33.62 32.45 33.62 130,416 +0.27(+0.81%)
Dec 09, 2010 32.61 33.59 32.56 33.35 202,065 +0.94(+2.90%)
Dec 08, 2010 31.35 32.55 31.29 32.41 239,444 +1.03(+3.28%)
Dec 07, 2010 31.26 31.63 31.03 31.38 51,231 +0.39(+1.26%)
Dec 06, 2010 30.96 31.33 30.95 30.99 86,098 -0.11(-0.35%)
Dec 03, 2010 30.41 31.23 30.14 31.10 65,732 +0.54(+1.77%)
Dec 02, 2010 30.08 30.61 29.84 30.56 120,702 +0.58(+1.93%)
Dec 01, 2010 30.65 30.65 29.56 29.98 189,499 -0.20(-0.66%)
Nov 30, 2010 29.94 30.20 29.55 30.18 166,644 +0.05(+0.17%)
Nov 29, 2010 30.49 30.49 29.62 30.13 120,011 -0.41(-1.34%)
Nov 26, 2010 30.48 31.01 30.30 30.54 74,881 -0.13(-0.42%)
Nov 24, 2010 30.28 30.67 30.67 30.67 183,504 +0.40(+1.32%)
Nov 23, 2010 30.58 30.91 30.14 30.27 167,522 -0.66(-2.13%)
Nov 22, 2010 30.74 31.01 30.53 30.93 295,201 -0.06(-0.19%)
Nov 19, 2010 30.90 31.30 30.90 30.99 78,809 -0.04(-0.13%)
Nov 18, 2010 31.30 31.46 30.90 31.03 111,648 +0.09(+0.29%)
Nov 17, 2010 31.87 31.87 30.60 30.94 412,690 -0.99(-3.10%)
Nov 16, 2010 31.91 32.13 31.74 31.93 119,979 -0.36(-1.11%)
Nov 15, 2010 32.51 32.66 32.11 32.29 163,759 +0.04(+0.12%)
Nov 12, 2010 32.16 32.47 32.06 32.25 97,736 -0.05(-0.15%)
Nov 11, 2010 31.94 32.45 31.59 32.30 81,995 +0.09(+0.28%)
Nov 10, 2010 31.92 32.32 31.68 32.21 147,767 +0.41(+1.29%)
Nov 09, 2010 33.03 33.03 31.52 31.80 118,907 -1.09(-3.31%)
Nov 08, 2010 32.51 33.46 32.51 32.89 146,400 +0.29(+0.89%)
Nov 05, 2010 32.62 33.10 32.43 32.60 125,102 +0.10(+0.31%)
Nov 04, 2010 32.14 32.57 31.50 32.50 239,964 +0.88(+2.78%)
Nov 03, 2010 31.10 32.10 31.06 31.62 173,102 +0.54(+1.74%)
Nov 02, 2010 30.29 31.22 30.08 31.08 166,377 +1.05(+3.50%)
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.