Skip to main content

Evercore Partners Inc (NY: EVR )

201.38 -1.56 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.34 17.68 17.29 17.55 217,490 +0.16(+0.91%)
Jul 30, 2012 16.72 17.53 16.72 17.39 297,559 +0.67(+4.03%)
Jul 27, 2012 16.39 16.87 16.01 16.71 306,304 +0.07(+0.41%)
Jul 26, 2012 16.23 17.09 15.78 16.65 428,923 +0.78(+4.92%)
Jul 25, 2012 15.90 15.94 15.58 15.87 300,298 +0.09(+0.58%)
Jul 24, 2012 16.12 16.38 15.65 15.78 169,992 -0.29(-1.79%)
Jul 23, 2012 16.16 16.37 15.92 16.06 273,071 -0.42(-2.57%)
Jul 20, 2012 16.56 16.62 16.25 16.49 294,374 -0.23(-1.40%)
Jul 19, 2012 17.29 17.29 16.69 16.72 363,445 -0.59(-3.41%)
Jul 18, 2012 17.24 17.38 17.16 17.31 278,539 +0.01(+0.04%)
Jul 17, 2012 17.17 17.38 17.02 17.30 292,854 +0.33(+1.96%)
Jul 16, 2012 16.90 17.06 16.51 16.97 317,784 +0.05(+0.27%)
Jul 13, 2012 16.84 17.08 16.76 16.93 286,160 +0.10(+0.58%)
Jul 12, 2012 17.03 17.10 16.41 16.83 629,397 -0.33(-1.94%)
Jul 11, 2012 17.33 17.42 17.10 17.16 223,391 -0.17(-0.96%)
Jul 10, 2012 17.62 17.72 17.22 17.33 228,047 -0.30(-1.68%)
Jul 09, 2012 18.05 18.17 17.49 17.62 238,192 -0.40(-2.23%)
Jul 06, 2012 17.98 18.13 17.93 18.02 321,039 -0.16(-0.87%)
Jul 05, 2012 18.52 18.69 17.98 18.18 464,644 -0.35(-1.88%)
Jul 03, 2012 18.29 18.83 18.21 18.53 304,066 +0.28(+1.54%)
Jul 02, 2012 17.78 18.26 17.54 18.25 395,286 +0.54(+3.04%)
Jun 29, 2012 17.37 17.71 17.12 17.71 284,665 +0.71(+4.19%)
Jun 28, 2012 16.68 17.02 16.47 17.00 302,441 +0.07(+0.40%)
Jun 27, 2012 16.65 16.93 16.28 16.93 701,076 +0.18(+1.09%)
Jun 26, 2012 16.97 17.08 16.61 16.75 408,663 -0.23(-1.34%)
Jun 25, 2012 17.67 17.67 16.76 16.98 568,248 -1.04(-5.76%)
Jun 22, 2012 18.40 18.54 17.84 18.02 2,344,537 -0.42(-2.30%)
Jun 21, 2012 18.55 18.68 18.24 18.44 215,566 -0.16(-0.85%)
Jun 20, 2012 18.58 18.88 18.33 18.60 192,758 +0.00(+0.00%)
Jun 19, 2012 17.85 18.70 17.83 18.60 506,166 +0.87(+4.91%)
Jun 18, 2012 17.65 17.83 17.54 17.73 263,601 +0.02(+0.09%)
Jun 15, 2012 17.65 17.79 17.40 17.71 525,684 +0.12(+0.69%)
Jun 14, 2012 17.85 17.93 17.46 17.59 295,761 -0.18(-1.02%)
Jun 13, 2012 18.05 18.30 17.64 17.77 369,794 -0.23(-1.30%)
Jun 12, 2012 18.21 18.27 17.96 18.01 262,596 -0.17(-0.96%)
Jun 11, 2012 18.30 18.49 17.93 18.18 529,870 +0.15(+0.84%)
Jun 08, 2012 18.28 18.28 17.60 18.03 287,860 -0.32(-1.73%)
Jun 07, 2012 18.55 18.77 18.33 18.35 241,538 +0.13(+0.71%)
Jun 06, 2012 17.89 18.26 17.80 18.22 403,101 +0.50(+2.82%)
Jun 05, 2012 17.42 17.76 17.27 17.72 257,349 +0.19(+1.08%)
Jun 04, 2012 18.01 18.10 17.23 17.53 391,190 -0.45(-2.49%)
Jun 01, 2012 18.31 18.45 17.96 17.98 187,938 -0.73(-3.93%)
May 31, 2012 18.76 18.85 18.58 18.71 379,436 -0.07(-0.36%)
May 30, 2012 18.83 18.88 18.52 18.78 398,486 -0.33(-1.70%)
May 29, 2012 18.87 19.18 18.70 19.11 310,629 +0.42(+2.27%)
May 25, 2012 18.61 18.77 18.34 18.68 186,886 +0.11(+0.57%)
May 24, 2012 18.65 18.65 18.36 18.58 252,921 +0.00(+0.00%)
May 23, 2012 18.58 18.69 18.24 18.58 292,331 -0.17(-0.89%)
May 22, 2012 18.55 19.04 18.55 18.74 283,286 +0.23(+1.22%)
May 21, 2012 17.98 18.61 17.88 18.52 238,904 +0.64(+3.57%)
May 18, 2012 17.92 18.16 17.80 17.88 473,128 -0.09(-0.50%)
May 17, 2012 18.21 18.40 17.95 17.97 401,823 -0.26(-1.40%)
May 16, 2012 18.45 18.92 18.22 18.23 295,595 -0.08(-0.45%)
May 15, 2012 18.67 18.78 18.29 18.31 377,244 -0.34(-1.81%)
May 14, 2012 18.87 18.89 18.62 18.65 518,832 -0.43(-2.24%)
May 11, 2012 19.56 19.71 19.04 19.07 435,307 -0.68(-3.46%)
May 10, 2012 19.83 20.20 19.65 19.76 447,379 +0.17(+0.84%)
May 09, 2012 19.49 19.69 19.16 19.59 348,050 -0.22(-1.10%)
May 08, 2012 19.68 19.92 19.49 19.81 312,263 -0.03(-0.15%)
May 07, 2012 19.50 19.99 19.49 19.84 321,409 +0.22(+1.11%)
May 04, 2012 19.40 19.74 19.28 19.62 382,514 +0.05(+0.27%)
May 03, 2012 19.65 19.65 19.25 19.57 251,153 -0.12(-0.61%)
May 02, 2012 19.30 19.86 19.18 19.69 293,878 +0.19(+0.96%)
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.