Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.03 26.25 25.92 26.02 228,761 +0.04(+0.14%)
May 23, 2011 25.72 26.14 25.45 25.98 307,727 -0.01(-0.03%)
May 20, 2011 26.08 26.20 25.69 25.99 227,108 -0.23(-0.87%)
May 19, 2011 26.52 26.85 26.09 26.22 156,734 -0.15(-0.56%)
May 18, 2011 27.00 27.34 26.35 26.36 213,251 -0.63(-2.34%)
May 17, 2011 26.77 27.05 26.58 26.99 275,805 +0.04(+0.16%)
May 16, 2011 26.69 27.24 26.59 26.95 360,131 +0.18(+0.69%)
May 13, 2011 26.72 26.85 26.56 26.77 262,725 +0.11(+0.41%)
May 12, 2011 26.25 26.77 26.18 26.66 154,483 +0.25(+0.94%)
May 11, 2011 26.48 26.64 26.03 26.41 188,208 -0.06(-0.22%)
May 10, 2011 26.36 26.74 26.27 26.47 162,567 +0.25(+0.95%)
May 09, 2011 26.25 26.43 25.83 26.22 191,045 +0.26(+1.02%)
May 06, 2011 26.67 26.78 25.76 25.95 129,697 -0.46(-1.75%)
May 05, 2011 25.61 26.65 25.31 26.41 340,741 +0.79(+3.09%)
May 04, 2011 26.52 26.52 25.31 25.62 179,453 -0.89(-3.35%)
May 03, 2011 26.34 26.68 26.22 26.51 222,722 +0.12(+0.47%)
May 02, 2011 26.45 26.45 26.34 26.38 361,488 +0.79(+3.07%)
Apr 29, 2011 25.30 25.67 25.04 25.60 145,562 +0.43(+1.72%)
Apr 28, 2011 25.17 25.32 24.90 25.17 102,612 +0.15(+0.59%)
Apr 27, 2011 25.01 25.07 24.78 25.02 145,272 -0.01(-0.06%)
Apr 26, 2011 25.13 25.17 24.81 25.03 119,136 -0.03(-0.12%)
Apr 25, 2011 24.92 25.09 24.92 25.06 107,143 +0.13(+0.53%)
Apr 21, 2011 25.20 25.28 24.79 24.93 99,857 +0.03(+0.12%)
Apr 20, 2011 24.68 24.90 24.32 24.90 105,824 +0.54(+2.20%)
Apr 19, 2011 25.10 25.31 24.29 24.37 185,790 -0.56(-2.27%)
Apr 18, 2011 24.92 25.13 24.79 24.93 99,587 -0.19(-0.76%)
Apr 15, 2011 24.47 25.25 24.43 25.12 105,839 +0.56(+2.30%)
Apr 14, 2011 24.47 24.70 24.45 24.56 82,655 -0.02(-0.09%)
Apr 13, 2011 24.87 24.87 24.53 24.58 137,457 -0.15(-0.59%)
Apr 12, 2011 24.65 24.87 24.54 24.73 237,758 -0.20(-0.79%)
Apr 11, 2011 24.94 25.08 24.75 24.92 102,369 -0.04(-0.18%)
Apr 08, 2011 25.39 25.39 24.81 24.97 93,255 -0.21(-0.82%)
Apr 07, 2011 25.18 25.64 25.06 25.17 90,930 -0.01(-0.03%)
Apr 06, 2011 25.28 25.28 24.85 25.18 60,657 +0.04(+0.15%)
Apr 05, 2011 25.32 25.45 25.03 25.14 74,558 -0.32(-1.24%)
Apr 04, 2011 25.56 25.62 25.11 25.46 157,835 +0.02(+0.09%)
Apr 01, 2011 25.40 25.80 25.06 25.44 133,299 +0.28(+1.11%)
Mar 31, 2011 25.20 25.29 25.14 25.16 57,340 -0.07(-0.29%)
Mar 30, 2011 25.23 25.23 25.23 25.23 91,151 +0.48(+1.93%)
Mar 29, 2011 24.73 25.04 24.56 24.76 91,552 -0.07(-0.30%)
Mar 28, 2011 25.80 25.80 24.68 24.83 249,149 -0.82(-3.20%)
Mar 25, 2011 25.50 25.95 25.25 25.65 167,550 +0.29(+1.16%)
Mar 24, 2011 25.38 25.46 24.98 25.36 163,322 +0.23(+0.91%)
Mar 23, 2011 24.48 25.23 24.43 25.13 180,727 +0.61(+2.48%)
Mar 22, 2011 25.12 25.46 24.44 24.52 128,215 -0.47(-1.88%)
Mar 21, 2011 25.07 25.07 24.52 24.99 724,750 +2.69(+12.04%)
Mar 18, 2011 22.50 22.53 22.14 22.31 230,909 -0.05(-0.23%)
Mar 17, 2011 22.74 22.99 22.31 22.36 180,292 -0.04(-0.20%)
Mar 16, 2011 22.71 22.99 22.39 22.40 183,251 -0.37(-1.61%)
Mar 15, 2011 22.81 23.30 22.76 22.77 152,996 -0.53(-2.27%)
Mar 14, 2011 23.46 23.53 22.78 23.30 186,874 -0.30(-1.28%)
Mar 11, 2011 23.60 23.79 23.24 23.60 138,945 -0.10(-0.43%)
Mar 10, 2011 23.90 23.92 23.63 23.70 142,651 -0.47(-1.94%)
Mar 09, 2011 24.33 24.48 24.15 24.17 103,752 -0.23(-0.93%)
Mar 08, 2011 23.88 24.57 23.79 24.40 142,271 +0.52(+2.18%)
Mar 07, 2011 24.42 24.62 23.56 23.88 187,048 -0.62(-2.52%)
Mar 04, 2011 24.68 24.73 24.20 24.49 78,698 -0.29(-1.16%)
Mar 03, 2011 24.67 24.98 24.43 24.78 149,815 +0.34(+1.41%)
Mar 02, 2011 24.46 24.73 24.21 24.43 135,774 -0.12(-0.48%)
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.