Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.85 42.18 41.40 41.40 607,329 -0.30(-0.72%)
Feb 26, 2015 41.71 42.14 41.54 41.70 352,580 +0.09(+0.21%)
Feb 25, 2015 42.13 42.13 41.34 41.61 459,284 -0.33(-0.79%)
Feb 24, 2015 42.42 43.00 41.89 41.94 747,553 -0.59(-1.38%)
Feb 23, 2015 42.33 42.55 41.48 42.53 589,562 -0.55(-1.29%)
Feb 20, 2015 42.48 43.11 41.83 43.08 583,331 +0.48(+1.13%)
Feb 19, 2015 42.35 43.05 42.34 42.60 495,988 -0.05(-0.11%)
Feb 18, 2015 41.89 42.72 41.89 42.65 633,418 +0.58(+1.38%)
Feb 17, 2015 41.88 42.38 41.83 42.07 391,797 +0.16(+0.38%)
Feb 13, 2015 41.85 41.91 41.91 41.91 389,024 +0.06(+0.13%)
Feb 12, 2015 40.95 41.99 40.66 41.85 592,608 +1.13(+2.76%)
Feb 11, 2015 41.52 41.53 40.62 40.73 516,570 -0.92(-2.22%)
Feb 10, 2015 41.02 41.86 40.52 41.65 891,406 +0.82(+2.01%)
Feb 09, 2015 40.71 41.67 40.63 40.83 468,680 -0.15(-0.37%)
Feb 06, 2015 41.03 41.41 40.25 40.99 876,653 +0.09(+0.22%)
Feb 05, 2015 40.25 41.36 40.25 40.90 1,109,255 +0.75(+1.86%)
Feb 04, 2015 40.22 41.80 39.78 40.15 828,338 -0.06(-0.16%)
Feb 03, 2015 39.44 40.57 39.44 40.21 543,487 +0.95(+2.42%)
Feb 02, 2015 39.11 39.66 38.16 39.27 542,602 +0.79(+2.05%)
Jan 30, 2015 38.00 38.94 37.51 38.48 436,133 +0.03(+0.08%)
Jan 29, 2015 39.05 39.05 37.93 38.45 624,661 -0.34(-0.87%)
Jan 28, 2015 40.59 40.82 38.72 38.78 242,073 -1.41(-3.52%)
Jan 27, 2015 40.00 40.79 39.84 40.20 232,305 -0.52(-1.28%)
Jan 26, 2015 39.63 40.73 39.14 40.72 290,243 +1.13(+2.86%)
Jan 23, 2015 39.56 39.97 39.34 39.59 220,324 +0.03(+0.08%)
Jan 22, 2015 38.78 39.68 38.29 39.56 502,115 +1.19(+3.10%)
Jan 21, 2015 39.06 39.55 38.30 38.37 450,880 -0.75(-1.91%)
Jan 20, 2015 38.41 39.43 38.15 39.11 343,013 +0.83(+2.16%)
Jan 16, 2015 38.45 38.65 37.75 38.29 580,966 -0.41(-1.06%)
Jan 15, 2015 40.06 40.06 38.65 38.70 365,665 -1.21(-3.04%)
Jan 14, 2015 39.87 40.09 39.31 39.91 570,752 -0.59(-1.47%)
Jan 13, 2015 40.74 41.69 40.11 40.50 591,140 +0.78(+1.96%)
Jan 12, 2015 40.04 40.19 39.19 39.72 305,007 -0.46(-1.14%)
Jan 09, 2015 40.74 40.79 39.88 40.18 438,448 -0.35(-0.87%)
Jan 08, 2015 40.80 41.52 40.42 40.54 506,682 -0.06(-0.16%)
Jan 07, 2015 40.91 40.99 39.98 40.60 474,913 +0.32(+0.80%)
Jan 06, 2015 41.29 41.56 39.74 40.28 581,932 -1.12(-2.70%)
Jan 05, 2015 41.93 41.97 40.83 41.40 425,068 -0.80(-1.89%)
Jan 02, 2015 42.44 42.75 41.62 42.19 268,001 +0.10(+0.23%)
Dec 31, 2014 42.61 42.10 42.10 42.10 192,459 -0.27(-0.63%)
Dec 30, 2014 42.10 42.69 41.96 42.36 142,194 +0.09(+0.21%)
Dec 29, 2014 42.55 42.88 42.20 42.27 326,372 -0.39(-0.90%)
Dec 26, 2014 42.50 42.89 41.87 42.66 188,738 +0.43(+1.01%)
Dec 24, 2014 42.59 42.23 42.23 42.23 141,701 -0.13(-0.30%)
Dec 23, 2014 42.08 42.71 41.91 42.36 265,815 +0.56(+1.35%)
Dec 22, 2014 41.72 41.98 41.33 41.80 245,733 +0.06(+0.13%)
Dec 19, 2014 41.73 41.78 40.67 41.74 885,572 +0.01(+0.02%)
Dec 18, 2014 41.98 42.18 41.18 41.73 662,860 +0.49(+1.19%)
Dec 17, 2014 39.24 41.29 38.83 41.24 656,467 +2.15(+5.49%)
Dec 16, 2014 38.81 39.63 38.57 39.10 671,620 +0.29(+0.75%)
Dec 15, 2014 39.69 39.82 38.57 38.81 752,641 -0.64(-1.63%)
Dec 12, 2014 40.86 41.03 39.39 39.45 748,890 -1.96(-4.74%)
Dec 11, 2014 42.60 43.20 41.11 41.41 671,579 -0.58(-1.38%)
Dec 10, 2014 43.54 43.79 41.75 41.99 746,902 -1.70(-3.90%)
Dec 09, 2014 42.89 43.84 42.32 43.69 704,420 +0.26(+0.59%)
Dec 08, 2014 42.44 43.71 42.37 43.44 664,516 +0.99(+2.33%)
Dec 05, 2014 41.77 42.32 41.60 42.45 461,476 +0.66(+1.58%)
Dec 04, 2014 41.18 41.81 40.81 41.79 484,211 +0.51(+1.25%)
Dec 03, 2014 39.47 41.34 39.51 41.28 617,881 +1.57(+3.95%)
Dec 02, 2014 39.69 40.41 39.39 39.71 424,285 +0.15(+0.39%)
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.