Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.272 8.760 8.272 8.516 0 +0.15(+1.75%)
Feb 26, 2009 8.265 8.537 8.209 8.370 332,644 +0.20(+2.39%)
Feb 25, 2009 8.697 8.697 8.139 8.174 259,913 -0.49(-5.64%)
Feb 24, 2009 8.448 8.884 8.234 8.663 337,891 +0.35(+4.24%)
Feb 23, 2009 8.676 9.022 8.258 8.310 177,796 -0.32(-3.76%)
Feb 20, 2009 8.352 8.815 8.110 8.635 449,838 +0.13(+1.54%)
Feb 19, 2009 8.676 8.806 8.442 8.504 201,269 -0.15(-1.76%)
Feb 18, 2009 8.207 8.711 8.048 8.656 268,535 +0.53(+6.55%)
Feb 17, 2009 8.055 8.393 8.020 8.124 385,226 -0.08(-0.93%)
Feb 13, 2009 8.511 8.787 8.138 8.200 232,857 -0.28(-3.34%)
Feb 12, 2009 8.186 8.483 7.965 8.483 165,878 +0.21(+2.50%)
Feb 11, 2009 8.379 8.614 8.165 8.276 241,873 -0.02(-0.25%)
Feb 10, 2009 8.725 9.119 8.248 8.296 131,509 -0.47(-5.36%)
Feb 09, 2009 8.773 8.946 8.469 8.766 136,279 -0.01(-0.16%)
Feb 06, 2009 8.241 8.946 8.193 8.780 372,300 +0.48(+5.74%)
Feb 05, 2009 7.806 9.036 7.461 8.303 230,748 +0.01(+0.08%)
Feb 04, 2009 7.930 8.497 7.827 8.296 156,619 +0.35(+4.43%)
Feb 03, 2009 8.524 8.524 7.523 7.944 237,093 -0.49(-5.81%)
Feb 02, 2009 7.682 8.559 7.647 8.435 102,546 +0.68(+8.73%)
Jan 30, 2009 7.592 7.827 7.592 7.758 0 +0.27(+3.60%)
Jan 29, 2009 8.269 8.414 7.488 7.488 68,474 -0.84(-10.04%)
Jan 28, 2009 8.027 8.345 7.979 8.324 274,697 +0.44(+5.61%)
Jan 27, 2009 8.262 8.455 7.806 7.882 248,277 -0.39(-4.76%)
Jan 26, 2009 7.965 8.455 7.868 8.276 226,680 +0.30(+3.81%)
Jan 23, 2009 7.599 8.372 7.599 7.972 79,331 +0.07(+0.87%)
Jan 22, 2009 7.737 8.117 7.530 7.903 55,441 -0.01(-0.17%)
Jan 21, 2009 7.198 7.979 7.150 7.917 71,252 +0.79(+11.15%)
Jan 20, 2009 8.013 8.013 7.115 7.122 103,082 -1.02(-12.55%)
Jan 16, 2009 8.248 8.248 7.633 8.144 98,108 +0.06(+0.68%)
Jan 15, 2009 7.599 8.407 7.309 8.089 179,210 +0.48(+6.36%)
Jan 14, 2009 8.290 8.290 7.599 7.606 110,977 -0.82(-9.75%)
Jan 13, 2009 7.972 8.469 7.972 8.428 83,464 +0.52(+6.64%)
Jan 12, 2009 8.200 8.234 7.889 7.903 60,672 -0.35(-4.27%)
Jan 09, 2009 9.188 9.188 8.144 8.255 131,817 -0.93(-10.08%)
Jan 08, 2009 8.587 9.865 8.587 9.181 141,093 +0.55(+6.32%)
Jan 07, 2009 8.435 8.815 8.324 8.635 122,612 +0.01(+0.16%)
Jan 06, 2009 8.600 8.628 8.117 8.621 219,694 +0.10(+1.13%)
Jan 05, 2009 8.469 8.573 8.269 8.524 95,462 +0.08(+0.98%)
Jan 02, 2009 8.545 8.559 8.331 8.442 0 -0.19(-2.16%)
Jan 01, 2009 8.448 8.669 8.359 8.628 0 +0.00(+0.00%)
Dec 31, 2008 8.448 8.669 8.359 8.628 139,094 +0.04(+0.48%)
Dec 30, 2008 8.600 8.663 8.186 8.587 228,301 -0.53(-5.83%)
Dec 29, 2008 9.091 9.229 8.676 9.119 139,609 -0.08(-0.83%)
Dec 26, 2008 9.436 9.526 8.524 9.194 107,793 -0.19(-1.99%)
Dec 24, 2008 9.568 9.568 9.167 9.381 118,286 -0.18(-1.88%)
Dec 23, 2008 9.326 9.568 8.980 9.561 121,527 +0.32(+3.52%)
Dec 22, 2008 9.906 9.906 8.718 9.236 277,605 -0.44(-4.50%)
Dec 19, 2008 9.264 9.726 9.264 9.671 170,661 +0.53(+5.82%)
Dec 18, 2008 9.250 9.374 8.856 9.139 217,880 -0.11(-1.19%)
Dec 17, 2008 9.105 9.374 8.946 9.250 115,287 +0.03(+0.37%)
Dec 16, 2008 8.780 9.215 8.331 9.215 136,914 +0.61(+7.06%)
Dec 15, 2008 8.856 9.049 8.359 8.607 167,130 +0.08(+0.97%)
Dec 12, 2008 8.013 8.524 7.827 8.524 208,214 +0.32(+3.96%)
Dec 11, 2008 8.932 8.994 8.096 8.200 223,585 -0.94(-10.28%)
Dec 10, 2008 9.008 9.533 8.953 9.139 273,270 +0.10(+1.15%)
Dec 09, 2008 8.828 9.892 8.773 9.036 654,835 +0.12(+1.40%)
Dec 08, 2008 8.531 8.987 8.476 8.911 351,627 +0.62(+7.50%)
Dec 05, 2008 7.834 8.580 7.647 8.290 238,031 +0.48(+6.10%)
Dec 04, 2008 7.322 7.951 7.184 7.813 130,390 +0.32(+4.34%)
Dec 03, 2008 7.025 7.530 6.984 7.488 169,657 +0.00(+0.00%)
Dec 02, 2008 6.908 7.537 6.804 7.488 182,075 +0.61(+8.84%)
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.