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 (%)
Sep 30, 2015 40.63 41.28 40.16 41.06 388,352 +0.96(+2.38%)
Sep 29, 2015 41.45 41.45 39.72 40.10 522,550 -1.37(-3.31%)
Sep 28, 2015 43.32 43.32 41.33 41.48 602,277 -2.18(-5.00%)
Sep 25, 2015 44.09 44.16 43.31 43.66 235,161 +0.09(+0.21%)
Sep 24, 2015 43.40 43.70 43.03 43.57 448,127 -0.19(-0.43%)
Sep 23, 2015 43.56 44.08 43.32 43.76 612,376 +0.44(+1.02%)
Sep 22, 2015 42.75 43.52 42.25 43.31 525,849 +0.04(+0.09%)
Sep 21, 2015 42.37 43.30 41.79 43.27 356,969 +1.43(+3.42%)
Sep 18, 2015 42.49 43.11 41.70 41.84 754,011 -1.28(-2.98%)
Sep 17, 2015 43.36 44.49 43.01 43.13 361,239 -0.21(-0.49%)
Sep 16, 2015 42.96 43.37 42.84 43.34 235,268 +0.24(+0.55%)
Sep 15, 2015 42.67 43.21 42.02 43.10 206,752 +0.68(+1.60%)
Sep 14, 2015 42.51 42.69 42.15 42.42 225,957 -0.15(-0.35%)
Sep 11, 2015 42.25 42.80 42.02 42.57 275,214 +0.16(+0.37%)
Sep 10, 2015 42.28 42.85 42.16 42.42 184,704 +0.16(+0.37%)
Sep 09, 2015 42.91 43.32 42.17 42.26 413,172 -0.10(-0.23%)
Sep 08, 2015 41.97 42.49 41.46 42.36 507,658 +0.87(+2.11%)
Sep 04, 2015 41.57 41.48 41.48 41.48 343,345 -0.54(-1.28%)
Sep 03, 2015 41.75 42.51 41.54 42.02 488,360 +0.20(+0.47%)
Sep 02, 2015 42.22 42.46 41.39 41.83 357,508 +0.26(+0.63%)
Sep 01, 2015 41.90 42.11 41.35 41.57 401,681 -1.24(-2.90%)
Aug 31, 2015 42.90 43.33 42.59 42.81 368,144 -0.35(-0.81%)
Aug 28, 2015 42.59 43.34 42.29 43.16 395,465 +0.35(+0.82%)
Aug 27, 2015 42.86 43.20 42.19 42.81 693,113 +0.26(+0.61%)
Aug 26, 2015 42.78 42.79 41.35 42.55 647,010 +0.79(+1.90%)
Aug 25, 2015 43.14 43.31 41.70 41.75 918,487 +0.00(+0.00%)
Aug 24, 2015 40.14 42.63 37.45 41.75 662,825 -1.90(-4.36%)
Aug 21, 2015 44.12 44.78 43.56 43.66 449,168 -1.38(-3.07%)
Aug 20, 2015 45.57 45.70 45.01 45.04 331,186 -1.05(-2.28%)
Aug 19, 2015 46.48 46.74 45.90 46.09 380,549 -0.65(-1.39%)
Aug 18, 2015 47.10 47.23 46.62 46.74 193,861 -0.15(-0.33%)
Aug 17, 2015 46.31 46.89 46.18 46.89 261,480 +0.25(+0.54%)
Aug 14, 2015 46.31 46.65 45.95 46.64 283,642 +0.20(+0.44%)
Aug 13, 2015 46.28 46.60 46.20 46.44 281,395 +0.26(+0.56%)
Aug 12, 2015 45.98 46.21 45.43 46.18 527,503 -0.24(-0.53%)
Aug 11, 2015 46.74 46.74 45.97 46.42 273,942 -0.71(-1.50%)
Aug 10, 2015 47.22 47.56 46.93 47.13 294,332 +0.33(+0.71%)
Aug 07, 2015 46.61 47.06 46.31 46.79 478,053 -0.15(-0.33%)
Aug 06, 2015 47.43 47.72 46.13 46.95 756,998 -0.47(-0.99%)
Aug 05, 2015 48.07 48.10 47.35 47.42 419,858 -0.29(-0.61%)
Aug 04, 2015 47.75 48.19 47.43 47.71 466,639 +0.15(+0.31%)
Aug 03, 2015 47.87 47.95 47.10 47.56 337,609 -0.23(-0.48%)
Jul 31, 2015 48.13 48.27 47.67 47.79 446,791 -0.28(-0.59%)
Jul 30, 2015 47.55 48.28 47.28 48.08 665,987 +0.50(+1.04%)
Jul 29, 2015 46.90 47.79 46.75 47.58 717,964 +0.93(+1.99%)
Jul 28, 2015 46.80 46.97 46.28 46.65 509,059 +0.28(+0.60%)
Jul 27, 2015 46.09 46.86 46.00 46.38 557,107 -0.34(-0.73%)
Jul 24, 2015 47.28 47.89 46.68 46.72 566,427 -0.41(-0.86%)
Jul 23, 2015 47.43 48.00 46.91 47.13 805,276 -0.42(-0.89%)
Jul 22, 2015 46.95 47.91 45.93 47.55 1,298,861 +1.06(+2.29%)
Jul 21, 2015 46.49 46.85 45.89 46.48 698,612 -0.19(-0.40%)
Jul 20, 2015 46.90 47.13 46.39 46.67 377,764 +0.08(+0.17%)
Jul 17, 2015 46.55 46.77 46.13 46.59 345,453 +0.05(+0.10%)
Jul 16, 2015 46.70 46.87 46.27 46.54 338,920 +0.40(+0.86%)
Jul 15, 2015 46.48 46.76 46.07 46.14 509,820 -0.29(-0.63%)
Jul 14, 2015 46.09 46.55 45.98 46.44 474,414 +0.50(+1.08%)
Jul 13, 2015 45.49 46.10 45.35 45.94 470,397 +0.99(+2.21%)
Jul 10, 2015 45.27 45.57 44.44 44.95 442,787 +0.48(+1.08%)
Jul 09, 2015 44.22 44.80 44.08 44.47 881,968 +1.06(+2.43%)
Jul 08, 2015 43.70 44.57 42.80 43.41 660,918 -0.82(-1.86%)
Jul 07, 2015 44.57 44.59 42.78 44.23 663,745 +0.00(+0.00%)
Jul 06, 2015 43.79 44.40 43.58 44.23 524,144 +0.00(+0.00%)
Jul 02, 2015 44.24 44.23 44.23 44.23 468,381 -0.12(-0.27%)
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.