Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.