Skip to main content

Evercore Partners Inc (NY: EVR )

192.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.33 37.87 37.12 37.57 802,846 +0.27(+0.73%)
Sep 29, 2014 36.63 37.43 36.32 37.30 526,703 +0.20(+0.54%)
Sep 26, 2014 37.09 37.54 36.78 37.10 640,781 -0.09(-0.24%)
Sep 25, 2014 37.68 37.83 37.00 37.19 316,506 -0.64(-1.69%)
Sep 24, 2014 37.67 38.08 37.48 37.83 694,714 +0.12(+0.32%)
Sep 23, 2014 38.19 38.43 37.20 37.71 1,127,363 -0.81(-2.10%)
Sep 22, 2014 38.79 39.18 37.84 38.51 880,343 -0.62(-1.59%)
Sep 19, 2014 40.08 40.13 39.01 39.14 1,088,257 -0.89(-2.22%)
Sep 18, 2014 40.16 40.34 39.87 40.03 814,466 -0.14(-0.34%)
Sep 17, 2014 40.04 40.50 39.60 40.16 465,948 +0.25(+0.62%)
Sep 16, 2014 39.64 40.35 39.55 39.91 664,294 +0.09(+0.22%)
Sep 15, 2014 40.17 40.17 39.63 39.83 588,835 -0.43(-1.07%)
Sep 12, 2014 40.23 40.48 39.83 40.26 524,571 -0.06(-0.16%)
Sep 11, 2014 39.80 40.49 39.65 40.32 352,351 +0.31(+0.78%)
Sep 10, 2014 40.16 40.40 39.91 40.01 311,582 +0.03(+0.08%)
Sep 09, 2014 40.13 40.33 39.55 39.98 345,495 -0.32(-0.79%)
Sep 08, 2014 40.32 40.74 40.01 40.30 346,220 -0.18(-0.45%)
Sep 05, 2014 39.91 40.56 39.86 40.48 271,924 +0.41(+1.02%)
Sep 04, 2014 40.18 40.65 39.97 40.07 280,283 +0.01(+0.02%)
Sep 03, 2014 40.86 41.06 40.01 40.07 348,450 -0.43(-1.07%)
Sep 02, 2014 41.06 41.21 40.01 40.50 535,545 -0.46(-1.11%)
Aug 29, 2014 40.54 40.95 40.95 40.95 311,489 +0.52(+1.29%)
Aug 28, 2014 40.26 40.77 40.08 40.43 375,586 -0.01(-0.02%)
Aug 27, 2014 40.89 40.89 40.25 40.44 438,792 -0.44(-1.08%)
Aug 26, 2014 39.73 41.19 39.73 40.88 1,032,248 +1.31(+3.32%)
Aug 25, 2014 39.77 40.31 39.32 39.57 1,027,315 +0.02(+0.04%)
Aug 22, 2014 39.70 39.75 39.08 39.55 696,054 -0.16(-0.40%)
Aug 21, 2014 39.93 40.00 39.50 39.71 521,104 -0.08(-0.20%)
Aug 20, 2014 40.97 40.97 39.71 39.79 872,271 -1.10(-2.68%)
Aug 19, 2014 40.94 41.17 40.64 40.89 255,042 +0.12(+0.29%)
Aug 18, 2014 40.92 41.24 40.57 40.77 490,044 +0.41(+1.01%)
Aug 15, 2014 40.97 40.97 39.84 40.36 473,232 -0.20(-0.49%)
Aug 14, 2014 40.56 40.73 40.24 40.56 531,469 +0.17(+0.43%)
Aug 13, 2014 40.23 40.71 40.23 40.39 433,537 +0.50(+1.26%)
Aug 12, 2014 40.20 40.37 39.76 39.89 662,760 -0.42(-1.05%)
Aug 11, 2014 39.77 40.68 39.62 40.31 945,963 +0.77(+1.95%)
Aug 08, 2014 39.15 39.56 39.03 39.54 649,695 +0.37(+0.93%)
Aug 07, 2014 39.77 39.79 38.78 39.17 992,079 -0.38(-0.97%)
Aug 06, 2014 39.38 39.87 39.03 39.55 1,321,298 +0.03(+0.08%)
Aug 05, 2014 39.07 40.05 38.86 39.52 1,383,113 +0.13(+0.32%)
Aug 04, 2014 41.60 41.92 36.59 39.39 4,306,735 -0.49(-1.22%)
Aug 01, 2014 43.38 43.78 39.71 39.88 2,005,219 -3.52(-8.12%)
Jul 31, 2014 44.68 44.68 43.39 43.40 432,365 -2.01(-4.43%)
Jul 30, 2014 45.51 46.54 45.15 45.41 313,772 +0.25(+0.56%)
Jul 29, 2014 44.49 45.63 44.31 45.16 473,047 +0.95(+2.14%)
Jul 28, 2014 44.53 44.72 43.94 44.21 245,444 -0.31(-0.70%)
Jul 25, 2014 44.81 44.95 44.39 44.52 332,966 -0.82(-1.81%)
Jul 24, 2014 44.52 46.16 44.37 45.34 677,488 +1.26(+2.85%)
Jul 23, 2014 44.01 44.76 43.77 44.09 639,046 +0.24(+0.54%)
Jul 22, 2014 44.03 44.33 43.58 43.85 340,229 +0.19(+0.44%)
Jul 21, 2014 43.35 43.82 43.04 43.66 262,749 -0.15(-0.34%)
Jul 18, 2014 43.00 44.05 42.82 43.81 322,646 +0.80(+1.85%)
Jul 17, 2014 43.43 43.69 42.75 43.01 339,824 -0.70(-1.60%)
Jul 16, 2014 43.92 44.19 43.39 43.71 195,944 +0.06(+0.15%)
Jul 15, 2014 43.95 44.26 43.40 43.65 293,693 -0.17(-0.38%)
Jul 14, 2014 44.05 44.19 43.68 43.82 207,049 +0.40(+0.92%)
Jul 11, 2014 43.00 43.68 42.85 43.42 393,144 +0.18(+0.42%)
Jul 10, 2014 43.35 43.76 42.69 43.24 651,153 -0.91(-2.07%)
Jul 09, 2014 44.29 44.76 43.86 44.15 287,432 -0.13(-0.29%)
Jul 08, 2014 45.34 45.34 44.08 44.28 402,745 -1.15(-2.54%)
Jul 07, 2014 45.80 45.90 44.84 45.43 533,872 -0.84(-1.81%)
Jul 03, 2014 46.09 46.27 46.27 46.27 154,997 +0.46(+1.01%)
Jul 02, 2014 45.77 46.08 45.57 45.80 267,892 -0.10(-0.23%)
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.