Skip to main content

Evercore Partners Inc (NY: EVR )

192.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.98 45.33 43.85 44.07 409,506 -0.97(-2.15%)
Feb 27, 2014 43.91 45.13 43.77 45.03 487,000 +0.88(+1.99%)
Feb 26, 2014 44.62 45.14 43.80 44.15 500,076 -0.51(-1.15%)
Feb 25, 2014 45.05 45.68 44.41 44.67 360,309 -0.55(-1.22%)
Feb 24, 2014 44.99 45.57 44.79 45.22 482,092 +0.43(+0.95%)
Feb 21, 2014 45.06 45.19 44.48 44.79 557,038 -0.05(-0.11%)
Feb 20, 2014 44.27 45.06 43.67 44.84 453,271 +0.83(+1.88%)
Feb 19, 2014 44.47 45.31 43.94 44.01 610,223 -0.80(-1.78%)
Feb 18, 2014 44.03 44.98 43.92 44.81 589,605 +0.95(+2.16%)
Feb 14, 2014 44.16 43.86 43.86 43.86 365,381 -0.51(-1.15%)
Feb 13, 2014 43.31 44.44 43.06 44.38 689,060 +1.01(+2.33%)
Feb 12, 2014 42.97 43.56 42.94 43.37 409,648 +0.57(+1.33%)
Feb 11, 2014 42.92 43.36 42.25 42.80 470,090 -0.12(-0.28%)
Feb 10, 2014 42.33 43.00 42.11 42.92 620,694 +0.68(+1.61%)
Feb 07, 2014 41.81 42.41 41.32 42.24 666,920 +0.61(+1.46%)
Feb 06, 2014 41.81 42.41 41.59 41.63 745,280 +0.09(+0.21%)
Feb 05, 2014 41.87 42.42 41.15 41.55 723,449 -0.39(-0.92%)
Feb 04, 2014 41.42 42.84 40.80 41.93 694,514 +0.51(+1.24%)
Feb 03, 2014 43.83 44.03 40.77 41.42 1,010,040 -2.61(-5.93%)
Jan 31, 2014 43.36 44.85 43.29 44.03 612,004 -0.34(-0.76%)
Jan 30, 2014 44.86 44.86 43.07 44.37 864,459 +0.13(+0.30%)
Jan 29, 2014 47.13 47.13 44.01 44.23 696,158 -1.25(-2.74%)
Jan 28, 2014 44.90 45.69 44.57 45.48 709,556 +0.69(+1.55%)
Jan 27, 2014 46.65 46.92 43.91 44.79 876,851 -1.86(-3.99%)
Jan 24, 2014 48.84 48.88 46.08 46.65 615,167 -2.58(-5.24%)
Jan 23, 2014 49.42 50.20 49.00 49.23 683,434 -0.56(-1.12%)
Jan 22, 2014 49.37 50.09 49.09 49.79 328,590 +0.62(+1.25%)
Jan 21, 2014 49.28 49.64 48.72 49.17 270,196 +0.27(+0.55%)
Jan 17, 2014 48.22 48.90 48.90 48.90 644,395 +0.58(+1.19%)
Jan 16, 2014 48.74 49.02 48.08 48.33 347,477 -0.53(-1.08%)
Jan 15, 2014 47.55 48.89 47.84 48.85 387,633 +1.30(+2.74%)
Jan 14, 2014 45.48 47.79 45.48 47.55 316,671 +2.13(+4.69%)
Jan 13, 2014 46.92 47.28 45.16 45.42 326,104 -1.50(-3.19%)
Jan 10, 2014 47.35 47.48 46.43 46.92 206,349 -0.30(-0.63%)
Jan 09, 2014 46.73 47.67 46.73 47.22 356,199 +0.91(+1.98%)
Jan 08, 2014 46.63 46.97 46.10 46.31 294,864 -0.35(-0.74%)
Jan 07, 2014 46.03 47.16 46.03 46.66 501,049 +0.79(+1.72%)
Jan 06, 2014 46.43 46.77 45.84 45.87 369,445 -0.51(-1.11%)
Jan 03, 2014 45.81 46.71 45.79 46.38 479,000 +0.63(+1.38%)
Jan 02, 2014 46.92 46.99 45.52 45.75 480,006 -1.39(-2.94%)
Dec 31, 2013 47.11 47.14 47.14 47.14 242,488 +0.20(+0.42%)
Dec 30, 2013 47.50 47.70 46.73 46.94 315,961 -0.69(-1.44%)
Dec 27, 2013 47.89 47.93 47.01 47.62 281,396 -0.09(-0.18%)
Dec 26, 2013 47.80 48.15 47.55 47.71 153,508 +0.09(+0.20%)
Dec 24, 2013 47.66 47.89 47.37 47.62 193,033 -0.11(-0.23%)
Dec 23, 2013 47.81 47.96 47.15 47.73 294,372 +0.26(+0.55%)
Dec 20, 2013 46.88 47.48 46.36 47.47 798,829 +0.55(+1.18%)
Dec 19, 2013 46.88 47.13 46.54 46.92 356,698 -0.18(-0.39%)
Dec 18, 2013 45.68 47.10 44.68 47.10 555,240 +1.42(+3.11%)
Dec 17, 2013 45.90 46.07 45.57 45.68 687,964 -0.19(-0.41%)
Dec 16, 2013 43.90 45.87 43.90 45.87 641,774 +2.22(+5.09%)
Dec 13, 2013 43.49 43.97 43.13 43.64 265,054 +0.47(+1.10%)
Dec 12, 2013 43.60 43.89 43.02 43.17 219,156 -0.49(-1.12%)
Dec 11, 2013 43.67 44.16 43.23 43.66 263,805 +0.16(+0.36%)
Dec 10, 2013 43.66 44.02 43.11 43.50 261,129 -0.30(-0.68%)
Dec 09, 2013 43.29 44.14 43.13 43.80 302,956 +0.69(+1.59%)
Dec 06, 2013 43.43 43.96 43.03 43.11 361,497 +0.72(+1.69%)
Dec 05, 2013 42.04 42.78 41.90 42.40 322,518 +0.06(+0.15%)
Dec 04, 2013 42.78 43.41 41.89 42.33 372,449 -0.59(-1.38%)
Dec 03, 2013 42.76 43.08 42.33 42.93 309,667 -0.20(-0.46%)
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.