Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.66 90.87 89.50 89.86 391,896 +0.05(+0.05%)
Aug 30, 2022 91.59 91.96 89.09 89.81 574,019 -1.28(-1.40%)
Aug 29, 2022 92.09 92.66 90.99 91.09 267,349 -1.25(-1.35%)
Aug 26, 2022 96.18 96.64 92.31 92.34 303,145 -3.57(-3.72%)
Aug 25, 2022 94.65 96.20 94.65 95.91 224,992 +1.93(+2.05%)
Aug 24, 2022 94.21 95.40 93.65 93.98 287,497 -0.02(-0.02%)
Aug 23, 2022 93.60 94.88 93.42 94.00 197,456 +0.40(+0.43%)
Aug 22, 2022 94.61 94.69 92.41 93.60 537,218 -3.19(-3.30%)
Aug 19, 2022 99.09 99.61 96.46 96.79 335,648 -3.20(-3.20%)
Aug 18, 2022 99.25 100.21 98.86 99.99 765,597 +0.59(+0.59%)
Aug 17, 2022 98.77 99.95 98.42 99.40 263,279 -0.82(-0.82%)
Aug 16, 2022 99.36 100.65 99.32 100.21 291,551 +0.35(+0.35%)
Aug 15, 2022 99.06 100.81 99.06 99.86 356,070 -0.11(-0.11%)
Aug 12, 2022 99.80 100.04 99.17 99.98 215,744 +0.92(+0.93%)
Aug 11, 2022 98.19 99.54 98.19 99.05 597,257 +1.69(+1.73%)
Aug 10, 2022 96.54 98.20 96.24 97.37 317,939 +3.00(+3.18%)
Aug 09, 2022 95.82 95.86 93.60 94.37 299,638 -2.11(-2.19%)
Aug 08, 2022 96.57 98.13 96.42 96.48 300,921 +0.31(+0.33%)
Aug 05, 2022 95.00 97.03 95.00 96.17 269,466 +0.26(+0.27%)
Aug 04, 2022 95.57 96.15 94.92 95.91 319,669 +0.53(+0.56%)
Aug 03, 2022 94.04 96.13 93.80 95.38 335,079 +2.30(+2.48%)
Aug 02, 2022 93.05 95.15 92.61 93.07 420,926 -1.18(-1.25%)
Aug 01, 2022 93.26 95.04 92.62 94.25 327,076 -0.93(-0.98%)
Jul 29, 2022 94.39 97.05 94.39 95.19 454,583 +1.35(+1.44%)
Jul 28, 2022 91.64 94.43 90.66 93.83 546,432 +2.29(+2.50%)
Jul 27, 2022 92.24 93.18 87.70 91.55 717,891 +1.85(+2.06%)
Jul 26, 2022 90.95 91.30 89.27 89.70 473,957 -1.38(-1.52%)
Jul 25, 2022 92.29 92.66 90.56 91.08 448,551 -0.38(-0.42%)
Jul 22, 2022 91.24 92.26 90.67 91.46 421,094 +0.35(+0.39%)
Jul 21, 2022 90.72 91.52 89.44 91.11 301,158 -0.02(-0.02%)
Jul 20, 2022 88.21 91.41 87.79 91.13 417,737 +2.16(+2.43%)
Jul 19, 2022 86.42 89.31 86.42 88.97 407,129 +3.97(+4.67%)
Jul 18, 2022 85.34 87.46 84.47 85.00 354,972 -0.11(-0.13%)
Jul 15, 2022 83.26 85.77 82.34 85.11 331,742 +3.46(+4.23%)
Jul 14, 2022 82.53 82.53 80.77 81.66 378,846 -2.38(-2.83%)
Jul 13, 2022 83.46 84.86 82.41 84.04 495,813 -1.43(-1.67%)
Jul 12, 2022 84.73 87.03 84.73 85.47 468,516 +0.29(+0.34%)
Jul 11, 2022 85.68 86.09 83.75 85.18 435,079 -2.17(-2.49%)
Jul 08, 2022 88.20 89.68 86.63 87.35 417,722 -1.74(-1.96%)
Jul 07, 2022 89.11 89.60 87.87 89.09 471,760 +0.91(+1.04%)
Jul 06, 2022 88.65 88.99 86.45 88.18 544,958 -1.82(-2.02%)
Jul 05, 2022 88.45 90.07 87.32 90.00 509,652 +0.39(+0.44%)
Jul 01, 2022 88.27 90.57 87.16 89.61 308,823 +0.48(+0.53%)
Jun 30, 2022 89.06 90.60 87.14 89.13 354,327 -1.63(-1.79%)
Jun 29, 2022 92.49 92.57 90.46 90.76 240,472 -1.39(-1.51%)
Jun 28, 2022 93.43 94.45 91.90 92.15 244,455 +0.00(+0.00%)
Jun 27, 2022 93.49 93.73 92.04 92.15 235,735 -1.14(-1.22%)
Jun 24, 2022 90.40 94.26 89.87 93.29 626,649 +4.08(+4.57%)
Jun 23, 2022 89.37 89.69 87.35 89.22 376,138 -0.22(-0.24%)
Jun 22, 2022 89.33 91.24 89.12 89.44 362,256 -1.16(-1.28%)
Jun 21, 2022 91.21 92.11 89.86 90.60 370,904 +1.21(+1.35%)
Jun 17, 2022 90.17 91.58 88.44 89.39 949,979 +0.50(+0.56%)
Jun 16, 2022 88.83 90.12 87.04 88.89 552,256 -2.69(-2.93%)
Jun 15, 2022 90.65 93.38 89.87 91.58 495,117 +1.77(+1.97%)
Jun 14, 2022 90.07 91.34 89.30 89.81 440,224 -0.10(-0.11%)
Jun 13, 2022 91.68 92.10 89.57 89.90 627,776 -4.55(-4.82%)
Jun 10, 2022 99.02 99.51 93.86 94.45 405,948 -6.95(-6.85%)
Jun 09, 2022 103.50 104.48 101.09 101.40 434,651 -3.11(-2.98%)
Jun 08, 2022 106.78 107.48 104.43 104.52 252,468 -3.49(-3.23%)
Jun 07, 2022 106.56 108.09 105.63 108.01 280,875 +1.02(+0.95%)
Jun 06, 2022 106.56 109.25 105.92 106.99 416,468 +1.97(+1.88%)
Jun 03, 2022 106.69 107.25 104.75 105.02 329,978 -3.38(-3.12%)
Jun 02, 2022 105.99 108.66 105.71 108.40 364,656 +3.06(+2.90%)
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.