Evercore Partners Inc (NY: EVR )

110.10 -0.58 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.67 78.67 76.28 76.62 942,900 -2.74(-3.45%)
Jan 30, 2020 80.43 80.70 77.50 79.36 782,575 -1.47(-1.82%)
Jan 29, 2020 80.04 84.11 78.60 80.83 1,230,989 +7.34(+9.99%)
Jan 28, 2020 73.58 74.31 73.25 73.49 913,816 +0.56(+0.77%)
Jan 27, 2020 73.32 73.70 72.50 72.93 845,862 -1.70(-2.28%)
Jan 24, 2020 76.19 76.37 73.71 74.63 378,300 -1.50(-1.97%)
Jan 23, 2020 77.10 77.42 75.99 76.13 368,983 -1.57(-2.02%)
Jan 22, 2020 77.91 78.47 77.21 77.70 383,245 +0.43(+0.56%)
Jan 21, 2020 76.58 77.90 76.22 77.27 845,880 +0.07(+0.09%)
Jan 17, 2020 77.58 77.68 76.74 77.20 389,400 -0.04(-0.05%)
Jan 16, 2020 75.91 78.33 75.91 77.24 682,496 +2.07(+2.75%)
Jan 15, 2020 74.76 75.64 74.36 75.17 594,212 -0.02(-0.03%)
Jan 14, 2020 74.80 75.95 74.60 75.19 488,311 +0.71(+0.95%)
Jan 13, 2020 75.13 75.33 73.95 74.48 596,730 -0.17(-0.23%)
Jan 10, 2020 75.30 75.47 74.26 74.65 378,800 -0.46(-0.61%)
Jan 09, 2020 75.89 76.00 73.94 75.11 486,774 -0.22(-0.29%)
Jan 08, 2020 73.46 75.77 73.30 75.33 497,535 +1.95(+2.66%)
Jan 07, 2020 73.37 73.86 72.95 73.38 618,448 -0.46(-0.62%)
Jan 06, 2020 72.26 73.97 71.41 73.84 686,046 +0.46(+0.63%)
Jan 03, 2020 74.59 74.98 72.56 73.38 429,000 -2.34(-3.09%)
Jan 02, 2020 75.43 75.75 74.93 75.72 360,887 +0.96(+1.28%)
Dec 31, 2019 75.01 75.21 74.39 74.76 311,700 -0.25(-0.33%)
Dec 30, 2019 75.66 75.97 74.66 75.01 366,764 -0.37(-0.49%)
Dec 27, 2019 76.70 76.88 75.36 75.38 207,400 -1.19(-1.55%)
Dec 26, 2019 76.17 76.91 76.11 76.57 156,899 +0.57(+0.75%)
Dec 24, 2019 76.01 76.47 75.82 76.00 88,200 +0.34(+0.45%)
Dec 23, 2019 76.75 76.92 75.46 75.66 226,966 -0.90(-1.18%)
Dec 20, 2019 76.33 77.07 75.72 76.56 819,400 +0.82(+1.08%)
Dec 19, 2019 76.74 76.89 75.67 75.74 298,167 -0.52(-0.68%)
Dec 18, 2019 76.33 76.42 75.79 76.26 434,037 +0.39(+0.51%)
Dec 17, 2019 75.72 76.16 74.90 75.87 394,901 +0.31(+0.41%)
Dec 16, 2019 76.34 77.24 75.39 75.56 413,772 -0.01(-0.01%)
Dec 13, 2019 76.10 77.08 75.46 75.57 353,300 -0.73(-0.96%)
Dec 12, 2019 74.12 76.32 74.04 76.30 380,600 +2.32(+3.14%)
Dec 11, 2019 74.45 74.90 73.65 73.98 438,401 -0.56(-0.75%)
Dec 10, 2019 75.58 76.07 74.29 74.54 491,302 -1.20(-1.58%)
Dec 09, 2019 77.10 77.18 75.62 75.74 411,288 -1.41(-1.83%)
Dec 06, 2019 76.72 77.69 76.69 77.15 292,100 +1.27(+1.67%)
Dec 05, 2019 76.53 77.19 75.58 75.88 590,359 -0.02(-0.03%)
Dec 04, 2019 75.11 76.42 75.11 75.90 484,226 +0.83(+1.11%)
Dec 03, 2019 75.59 75.59 74.01 75.07 483,676 -1.39(-1.82%)
Dec 02, 2019 77.44 78.06 76.41 76.46 261,374 -0.92(-1.19%)
Nov 29, 2019 78.01 78.14 77.20 77.38 89,800 -0.96(-1.23%)
Nov 27, 2019 79.09 79.11 78.04 78.34 279,800 -0.85(-1.07%)
Nov 26, 2019 80.20 80.86 78.98 79.19 317,001 -0.92(-1.15%)
Nov 25, 2019 78.80 80.35 78.38 80.11 476,570 +1.61(+2.05%)
Nov 22, 2019 77.62 78.71 77.62 78.50 227,800 +1.09(+1.41%)
Nov 21, 2019 78.00 78.16 76.92 77.41 375,750 -0.43(-0.55%)
Nov 20, 2019 77.04 79.00 76.49 77.84 564,266 +1.34(+1.75%)
Nov 19, 2019 76.23 76.85 76.05 76.50 253,771 +0.50(+0.66%)
Nov 18, 2019 75.75 76.41 75.24 76.00 298,581 +0.20(+0.26%)
Nov 15, 2019 76.38 76.76 75.42 75.80 248,000 -0.05(-0.07%)
Nov 14, 2019 74.93 75.99 74.69 75.85 335,639 +0.62(+0.82%)
Nov 13, 2019 76.32 76.97 74.99 75.23 298,304 -1.92(-2.49%)
Nov 12, 2019 77.25 78.08 76.60 77.15 285,113 -0.15(-0.19%)
Nov 11, 2019 77.72 78.16 77.12 77.30 333,436 -0.98(-1.25%)
Nov 08, 2019 78.76 79.00 77.95 78.28 203,500 -0.54(-0.69%)
Nov 07, 2019 78.83 80.17 78.48 78.82 437,731 +0.95(+1.22%)
Nov 06, 2019 77.89 78.28 77.50 77.87 353,763 -0.04(-0.05%)
Nov 05, 2019 77.38 78.73 77.13 77.91 615,978 +1.14(+1.48%)
Nov 04, 2019 75.52 77.13 74.45 76.77 505,629 +1.63(+2.17%)
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.