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 27, 2013 38.93 39.58 38.49 39.45 511,296 +0.30(+0.76%)
Sep 26, 2013 38.75 39.23 38.48 39.15 362,152 +0.42(+1.07%)
Sep 25, 2013 38.99 39.06 38.48 38.73 453,654 -0.07(-0.18%)
Sep 24, 2013 38.73 39.24 38.18 38.80 518,144 +0.42(+1.10%)
Sep 23, 2013 39.21 39.28 37.87 38.38 752,200 -0.98(-2.49%)
Sep 20, 2013 40.12 40.24 39.12 39.36 748,922 -0.60(-1.49%)
Sep 19, 2013 41.03 41.44 39.80 39.96 536,481 -0.74(-1.81%)
Sep 18, 2013 39.74 41.23 39.68 40.70 547,824 +0.90(+2.27%)
Sep 17, 2013 39.72 39.94 39.46 39.79 544,499 +0.10(+0.26%)
Sep 16, 2013 40.08 40.29 39.64 39.69 453,985 +0.20(+0.50%)
Sep 13, 2013 39.46 39.76 39.24 39.50 274,076 +0.14(+0.36%)
Sep 12, 2013 39.02 39.90 38.79 39.35 385,267 +0.35(+0.91%)
Sep 11, 2013 39.45 39.62 38.78 39.00 495,211 -0.62(-1.57%)
Sep 10, 2013 38.69 40.02 38.59 39.62 734,918 +1.08(+2.81%)
Sep 09, 2013 38.58 38.97 38.25 38.54 694,417 +0.12(+0.31%)
Sep 06, 2013 37.69 38.51 36.55 38.42 674,738 +0.93(+2.49%)
Sep 05, 2013 37.25 38.17 37.06 37.49 608,035 +0.67(+1.83%)
Sep 04, 2013 35.70 37.08 35.45 36.81 475,087 +1.21(+3.39%)
Sep 03, 2013 35.78 36.21 35.31 35.60 330,129 +0.60(+1.73%)
Aug 30, 2013 35.85 36.08 34.77 35.00 254,105 -0.79(-2.21%)
Aug 29, 2013 34.58 36.32 34.58 35.79 318,944 +1.26(+3.66%)
Aug 28, 2013 34.56 34.94 33.81 34.53 467,234 -0.10(-0.29%)
Aug 27, 2013 35.74 35.92 34.58 34.63 407,722 -1.59(-4.38%)
Aug 26, 2013 36.46 36.51 36.02 36.21 489,417 -0.24(-0.66%)
Aug 23, 2013 37.28 37.28 36.13 36.46 530,522 -0.60(-1.62%)
Aug 22, 2013 36.74 37.55 36.57 37.06 514,462 +0.62(+1.69%)
Aug 21, 2013 36.06 36.92 35.41 36.44 724,656 +0.08(+0.21%)
Aug 20, 2013 35.65 36.83 35.49 36.36 418,677 +0.75(+2.11%)
Aug 19, 2013 36.14 36.15 35.47 35.61 313,479 -0.58(-1.60%)
Aug 16, 2013 35.46 36.64 35.22 36.19 680,429 +0.62(+1.73%)
Aug 15, 2013 36.40 36.42 34.90 35.57 636,750 -1.37(-3.72%)
Aug 14, 2013 36.84 37.14 36.68 36.95 337,598 +0.00(+0.00%)
Aug 13, 2013 36.83 37.08 36.03 36.95 412,674 +0.26(+0.70%)
Aug 12, 2013 37.38 37.53 36.24 36.69 434,796 -0.87(-2.31%)
Aug 09, 2013 37.54 37.89 37.14 37.56 533,183 -0.09(-0.25%)
Aug 08, 2013 36.39 37.67 36.27 37.65 668,741 +1.44(+3.99%)
Aug 07, 2013 35.59 36.38 34.54 36.21 834,365 +0.27(+0.76%)
Aug 06, 2013 37.00 37.10 35.77 35.93 666,993 -1.18(-3.18%)
Aug 05, 2013 37.53 37.63 37.03 37.11 508,544 -0.45(-1.19%)
Aug 02, 2013 37.63 37.91 37.25 37.56 277,763 -0.02(-0.06%)
Aug 01, 2013 37.41 38.07 37.33 37.58 650,382 +0.55(+1.48%)
Jul 31, 2013 36.62 37.30 36.55 37.03 649,967 +0.65(+1.78%)
Jul 30, 2013 35.50 36.51 35.46 36.39 800,662 +1.12(+3.17%)
Jul 29, 2013 35.36 35.76 34.43 35.27 598,678 -0.02(-0.07%)
Jul 26, 2013 35.66 35.76 35.11 35.29 628,861 -0.43(-1.20%)
Jul 25, 2013 35.48 35.92 35.07 35.72 743,089 +0.35(+0.99%)
Jul 24, 2013 35.34 36.62 34.96 35.37 2,650,507 +0.87(+2.51%)
Jul 23, 2013 33.72 34.75 33.62 34.50 1,186,425 +0.99(+2.96%)
Jul 22, 2013 33.34 33.66 33.25 33.51 433,083 +0.21(+0.63%)
Jul 19, 2013 33.31 33.60 33.15 33.30 360,194 -0.12(-0.37%)
Jul 18, 2013 33.24 33.85 33.08 33.43 620,977 +0.39(+1.18%)
Jul 17, 2013 33.47 33.60 33.02 33.04 419,005 -0.45(-1.33%)
Jul 16, 2013 33.74 33.82 33.42 33.48 1,004,067 -0.12(-0.37%)
Jul 15, 2013 32.19 33.61 32.17 33.61 1,116,364 +1.54(+4.80%)
Jul 12, 2013 31.61 32.14 31.44 32.07 473,934 +0.52(+1.63%)
Jul 11, 2013 31.34 31.63 31.04 31.55 523,741 +0.87(+2.85%)
Jul 10, 2013 31.14 31.29 30.51 30.68 444,102 -0.53(-1.70%)
Jul 09, 2013 31.48 31.53 30.95 31.21 405,792 -0.09(-0.30%)
Jul 08, 2013 30.08 31.41 30.02 31.30 668,467 +1.34(+4.48%)
Jul 05, 2013 29.93 30.01 29.61 29.96 404,843 +0.38(+1.29%)
Jul 03, 2013 29.76 29.76 29.18 29.58 362,386 -0.31(-1.05%)
Jul 02, 2013 30.93 31.03 29.35 29.89 1,009,023 -1.17(-3.77%)
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.