Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.19 19.20 17.77 18.77 193,680 +0.59(+3.22%)
Sep 27, 2007 17.83 18.61 17.74 18.19 210,065 +0.45(+2.54%)
Sep 26, 2007 17.45 17.84 17.05 17.74 187,378 +0.36(+2.10%)
Sep 25, 2007 16.74 17.43 16.60 17.37 166,932 +0.56(+3.36%)
Sep 24, 2007 16.88 17.04 16.51 16.81 143,685 -0.20(-1.18%)
Sep 21, 2007 16.79 17.36 16.27 17.01 121,978 +0.37(+2.23%)
Sep 20, 2007 17.09 17.14 16.57 16.64 107,553 -0.40(-2.35%)
Sep 19, 2007 16.60 17.19 16.49 17.04 163,431 +0.50(+3.02%)
Sep 18, 2007 15.17 16.60 15.00 16.54 192,840 +1.51(+10.02%)
Sep 17, 2007 15.31 15.59 14.91 15.03 132,201 -0.30(-1.96%)
Sep 14, 2007 15.45 15.59 14.95 15.33 88,507 -0.36(-2.32%)
Sep 13, 2007 15.71 15.77 15.32 15.70 99,711 -0.04(-0.23%)
Sep 12, 2007 15.17 15.88 15.17 15.73 89,067 +0.44(+2.90%)
Sep 11, 2007 15.00 15.32 14.98 15.29 108,533 +0.32(+2.15%)
Sep 10, 2007 15.10 15.53 14.92 14.97 108,253 +0.07(+0.48%)
Sep 07, 2007 15.03 15.20 14.88 14.90 166,512 -0.26(-1.74%)
Sep 06, 2007 15.22 15.53 15.00 15.16 76,323 +0.13(+0.85%)
Sep 05, 2007 15.25 15.25 15.02 15.03 163,711 -0.06(-0.43%)
Sep 04, 2007 14.99 15.14 14.96 15.10 183,457 +0.14(+0.91%)
Aug 31, 2007 15.30 15.30 14.86 14.96 118,617 -0.19(-1.27%)
Aug 30, 2007 15.11 15.42 14.95 15.15 94,389 +0.04(+0.28%)
Aug 29, 2007 14.75 15.25 14.61 15.11 289,610 +0.42(+2.87%)
Aug 28, 2007 15.05 15.14 14.62 14.69 229,671 -0.48(-3.15%)
Aug 27, 2007 15.50 15.71 14.94 15.17 138,223 -0.54(-3.45%)
Aug 24, 2007 16.26 16.47 15.62 15.71 99,711 -0.57(-3.51%)
Aug 23, 2007 16.49 17.04 16.22 16.28 174,774 -0.13(-0.78%)
Aug 22, 2007 16.71 16.82 16.05 16.41 168,332 -0.14(-0.86%)
Aug 21, 2007 15.78 16.97 15.61 16.55 121,418 +0.84(+5.36%)
Aug 20, 2007 16.49 16.57 15.15 15.71 136,122 -0.76(-4.60%)
Aug 17, 2007 16.00 18.62 15.28 16.47 282,048 +1.07(+6.96%)
Aug 16, 2007 14.53 16.14 14.52 15.40 621,374 +1.01(+7.00%)
Aug 15, 2007 15.00 15.28 14.22 14.39 619,974 -0.57(-3.82%)
Aug 14, 2007 15.51 15.60 14.62 14.96 424,472 -0.58(-3.72%)
Aug 13, 2007 15.71 16.32 15.42 15.54 275,326 +0.08(+0.51%)
Aug 10, 2007 15.02 15.71 14.92 15.46 542,810 +0.36(+2.41%)
Aug 09, 2007 14.50 15.22 14.35 15.10 488,893 +0.39(+2.62%)
Aug 08, 2007 14.71 15.72 13.66 14.71 438,337 +0.04(+0.24%)
Aug 07, 2007 13.92 16.47 13.92 14.67 609,610 +0.39(+2.75%)
Aug 06, 2007 14.35 14.64 13.32 14.28 534,547 -0.04(-0.25%)
Aug 03, 2007 14.85 15.80 14.23 14.32 237,934 -1.49(-9.40%)
Aug 02, 2007 16.77 16.87 15.80 15.80 193,680 -0.94(-5.63%)
Aug 01, 2007 17.10 17.26 16.21 16.74 169,032 -0.42(-2.45%)
Jul 31, 2007 18.10 18.17 16.82 17.17 193,680 -0.71(-3.96%)
Jul 30, 2007 17.46 18.03 16.89 17.87 97,750 +0.41(+2.33%)
Jul 27, 2007 17.09 17.56 16.45 17.47 154,608 +0.21(+1.24%)
Jul 26, 2007 18.39 18.39 16.42 17.25 334,564 -1.22(-6.61%)
Jul 25, 2007 18.33 18.56 18.07 18.47 120,017 +0.35(+1.93%)
Jul 24, 2007 18.96 19.76 17.95 18.12 593,926 -0.45(-2.42%)
Jul 23, 2007 19.09 19.34 18.45 18.57 244,936 -0.52(-2.73%)
Jul 20, 2007 20.32 20.32 18.98 19.09 281,348 -1.26(-6.21%)
Jul 19, 2007 20.21 20.55 20.03 20.36 64,560 +0.34(+1.68%)
Jul 18, 2007 20.57 20.57 19.64 20.02 129,120 -0.70(-3.38%)
Jul 17, 2007 20.91 21.06 20.72 20.72 96,490 -0.24(-1.12%)
Jul 16, 2007 21.14 21.40 20.86 20.96 78,284 -0.29(-1.38%)
Jul 13, 2007 21.31 21.31 20.99 21.25 40,192 -0.17(-0.80%)
Jul 12, 2007 21.17 21.68 21.17 21.42 80,245 +0.36(+1.70%)
Jul 11, 2007 20.86 21.21 20.86 21.06 56,437 +0.11(+0.51%)
Jul 10, 2007 20.78 21.39 20.73 20.96 135,842 +0.04(+0.17%)
Jul 09, 2007 21.35 21.36 20.68 20.92 93,549 -0.44(-2.04%)
Jul 06, 2007 21.37 21.45 21.17 21.36 98,030 -0.07(-0.33%)
Jul 05, 2007 21.51 21.54 21.27 21.43 50,275 -0.05(-0.23%)
Jul 03, 2007 21.44 21.96 21.34 21.48 63,859 +0.16(+0.77%)
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.