Skip to main content

Evercore Partners Inc (NY: EVR )

192.09 -0.12 (-0.07%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.81 13.92 12.75 13.80 582,186 +0.89(+6.92%)
May 28, 2009 12.33 12.91 11.92 12.90 188,989 +0.62(+5.06%)
May 27, 2009 12.20 12.55 12.10 12.28 165,797 +0.04(+0.35%)
May 26, 2009 11.72 12.24 11.66 12.24 206,759 +0.34(+2.82%)
May 22, 2009 12.07 12.20 11.62 11.90 79,925 -0.13(-1.07%)
May 21, 2009 11.75 12.03 11.66 12.03 87,677 +0.09(+0.78%)
May 20, 2009 12.25 12.83 11.84 11.94 104,642 -0.18(-1.47%)
May 19, 2009 12.09 12.35 11.98 12.12 88,240 -0.05(-0.41%)
May 18, 2009 11.80 12.17 11.61 12.17 122,936 +0.34(+2.90%)
May 15, 2009 11.37 12.19 11.10 11.82 253,532 +0.44(+3.89%)
May 14, 2009 11.33 11.45 10.42 11.38 284,615 +0.14(+1.21%)
May 13, 2009 11.92 11.92 11.22 11.25 182,059 -0.95(-7.79%)
May 12, 2009 12.47 12.73 11.77 12.20 140,598 -0.23(-1.84%)
May 11, 2009 13.16 13.16 12.28 12.42 166,584 -0.95(-7.10%)
May 08, 2009 13.42 13.52 13.05 13.37 174,503 -0.19(-1.42%)
May 07, 2009 13.66 13.66 13.21 13.57 156,557 +0.00(+0.00%)
May 06, 2009 13.59 13.67 13.17 13.57 119,510 +0.01(+0.11%)
May 05, 2009 13.38 14.00 13.38 13.55 326,814 +0.20(+1.50%)
May 04, 2009 12.94 13.47 12.90 13.35 243,371 +1.25(+10.32%)
May 01, 2009 13.51 14.14 11.90 12.10 279,059 -1.38(-10.22%)
Apr 30, 2009 12.85 13.99 12.77 13.48 597,225 +0.96(+7.70%)
Apr 29, 2009 12.17 12.54 11.96 12.52 373,586 +0.38(+3.12%)
Apr 28, 2009 11.83 12.18 11.70 12.14 314,726 +0.19(+1.55%)
Apr 27, 2009 12.28 12.36 11.82 11.95 203,506 -0.53(-4.23%)
Apr 24, 2009 11.67 12.49 11.57 12.48 195,300 +0.94(+8.17%)
Apr 23, 2009 11.51 11.67 11.33 11.54 125,622 +0.01(+0.06%)
Apr 22, 2009 10.67 12.04 10.67 11.53 182,503 +0.65(+5.97%)
Apr 21, 2009 10.18 10.88 10.18 10.88 104,992 +0.66(+6.50%)
Apr 20, 2009 11.10 11.28 10.22 10.22 195,541 -1.23(-10.73%)
Apr 17, 2009 11.40 11.60 11.36 11.45 136,799 +0.10(+0.88%)
Apr 16, 2009 11.35 11.39 10.99 11.35 272,795 -0.01(-0.06%)
Apr 15, 2009 11.28 11.50 11.00 11.35 112,606 +0.04(+0.38%)
Apr 14, 2009 11.18 11.53 11.00 11.31 287,203 -0.08(-0.69%)
Apr 13, 2009 11.09 11.49 11.08 11.39 257,444 +0.25(+2.24%)
Apr 09, 2009 11.23 11.31 10.86 11.14 234,147 +0.21(+1.96%)
Apr 08, 2009 11.46 11.48 10.71 10.93 187,986 -0.51(-4.50%)
Apr 07, 2009 11.69 11.95 11.44 11.44 95,070 -0.44(-3.73%)
Apr 06, 2009 11.84 11.97 11.40 11.88 64,400 -0.08(-0.66%)
Apr 03, 2009 11.72 12.12 11.65 11.96 190,976 +0.25(+2.13%)
Apr 02, 2009 11.71 11.92 11.43 11.71 200,820 +0.41(+3.67%)
Apr 01, 2009 10.88 11.54 10.79 11.30 105,437 +0.26(+2.39%)
Mar 31, 2009 10.78 11.15 10.66 11.03 165,772 +0.27(+2.52%)
Mar 30, 2009 10.65 10.93 10.40 10.76 234,226 -0.76(-6.57%)
Mar 26, 2009 11.93 12.10 11.03 11.52 126,150 +0.08(+0.69%)
Mar 25, 2009 11.03 11.93 10.85 11.44 291,477 +0.56(+5.12%)
Mar 24, 2009 10.82 11.17 10.69 10.88 290,644 +0.00(+0.00%)
Mar 23, 2009 10.16 10.89 10.13 10.88 276,702 +1.27(+13.22%)
Mar 20, 2009 9.947 9.947 9.554 9.611 123,678 -0.24(-2.39%)
Mar 19, 2009 9.997 10.21 9.540 9.847 162,061 -0.15(-1.50%)
Mar 18, 2009 9.847 10.13 9.576 9.997 150,317 +0.14(+1.45%)
Mar 17, 2009 9.026 9.911 8.961 9.854 125,175 +0.80(+8.83%)
Mar 16, 2009 9.447 10.16 9.011 9.054 143,679 -0.28(-2.98%)
Mar 13, 2009 8.776 9.368 8.647 9.333 0 +0.57(+6.52%)
Mar 12, 2009 8.262 8.897 8.140 8.762 449,657 +0.50(+6.05%)
Mar 11, 2009 7.855 8.397 7.798 8.262 260,422 +0.34(+4.33%)
Mar 10, 2009 7.683 8.026 7.662 7.919 436,114 +0.42(+5.62%)
Mar 09, 2009 7.576 7.826 7.426 7.498 257,677 -0.15(-1.96%)
Mar 06, 2009 7.705 7.898 7.469 7.648 0 -0.01(-0.14%)
Mar 05, 2009 7.205 7.733 6.826 7.658 337,253 +0.13(+1.76%)
Mar 04, 2009 7.883 8.026 7.433 7.526 517,772 -0.73(-8.82%)
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.