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, 2010 20.33 20.85 20.08 20.77 713 +0.54(+2.69%)
Sep 29, 2010 19.78 20.24 19.74 20.22 608,466 +0.32(+1.60%)
Sep 28, 2010 19.90 19.95 19.51 19.90 4,341 +0.36(+1.82%)
Sep 27, 2010 19.66 19.67 19.33 19.55 207,820 -0.12(-0.59%)
Sep 24, 2010 19.50 19.70 19.34 19.66 397,904 +0.51(+2.65%)
Sep 23, 2010 19.21 19.51 19.05 19.16 835 -0.23(-1.16%)
Sep 22, 2010 19.54 19.63 19.23 19.38 200,132 -0.17(-0.89%)
Sep 21, 2010 19.61 19.85 19.41 19.56 278,506 -0.10(-0.52%)
Sep 20, 2010 19.34 19.70 19.11 19.66 411,713 +0.41(+2.11%)
Sep 17, 2010 19.25 19.58 18.79 19.25 1,134,581 -0.89(-4.40%)
Sep 15, 2010 20.08 20.36 19.71 20.14 307,269 -0.07(-0.36%)
Sep 14, 2010 20.76 20.97 19.96 20.21 398,435 -1.09(-5.11%)
Sep 13, 2010 20.88 21.77 20.58 21.30 250,474 +0.70(+3.38%)
Sep 10, 2010 20.66 21.02 20.45 20.60 210,865 -0.06(-0.28%)
Sep 09, 2010 21.27 21.59 20.54 20.66 310,280 -0.30(-1.45%)
Sep 08, 2010 20.36 21.14 20.35 20.96 227,281 +0.71(+3.51%)
Sep 07, 2010 20.77 20.95 20.09 20.25 679 -0.55(-2.65%)
Sep 03, 2010 19.80 21.14 19.80 20.80 331,936 +1.07(+5.40%)
Sep 02, 2010 18.79 19.77 18.66 19.74 337 +0.94(+5.02%)
Sep 01, 2010 18.00 18.80 17.89 18.79 220,947 +1.01(+5.67%)
Aug 31, 2010 17.77 18.17 17.61 17.78 1,653 -0.34(-1.88%)
Aug 30, 2010 18.69 18.69 18.01 18.13 122,434 -0.59(-3.14%)
Aug 27, 2010 18.71 18.80 18.03 18.71 207,780 +0.59(+3.28%)
Aug 26, 2010 18.18 18.52 17.96 18.12 475 +0.05(+0.28%)
Aug 25, 2010 17.97 18.36 17.77 18.07 471 +0.03(+0.16%)
Aug 24, 2010 18.13 18.28 17.95 18.04 1,925 -0.26(-1.42%)
Aug 23, 2010 18.93 19.02 18.16 18.30 222,526 -0.47(-2.50%)
Aug 20, 2010 17.71 18.80 17.71 18.77 314,738 +0.98(+5.52%)
Aug 19, 2010 17.92 18.13 17.72 17.79 716 -0.25(-1.36%)
Aug 18, 2010 17.92 18.39 17.76 18.03 7,467 +0.16(+0.89%)
Aug 17, 2010 18.15 18.32 17.85 17.87 1,142 -0.12(-0.68%)
Aug 16, 2010 17.76 18.18 17.76 18.00 114,754 +0.11(+0.60%)
Aug 13, 2010 17.89 18.20 17.89 17.89 211,263 -0.14(-0.80%)
Aug 12, 2010 17.56 18.29 17.43 18.03 277,929 +0.36(+2.04%)
Aug 11, 2010 17.66 18.07 17.45 17.67 2,074 -0.34(-1.88%)
Aug 10, 2010 17.93 18.34 17.80 18.01 884 -0.05(-0.28%)
Aug 09, 2010 17.49 18.37 17.19 18.06 412,768 +0.66(+3.81%)
Aug 06, 2010 17.40 17.53 16.79 17.40 339,571 +0.27(+1.56%)
Aug 05, 2010 16.51 17.33 16.51 17.13 243,368 +0.58(+3.49%)
Aug 04, 2010 16.61 16.79 16.48 16.55 422,737 -0.08(-0.48%)
Aug 03, 2010 15.16 16.94 15.16 16.63 774,761 -0.13(-0.77%)
Aug 02, 2010 17.23 17.26 16.36 16.76 461,895 -0.17(-1.02%)
Jul 30, 2010 16.94 17.16 16.81 16.94 193,116 -0.45(-2.57%)
Jul 29, 2010 17.54 17.66 17.00 17.38 156,014 -0.01(-0.04%)
Jul 28, 2010 17.39 18.05 17.08 17.39 769 -0.64(-3.56%)
Jul 27, 2010 18.53 18.53 17.91 18.03 148,888 -0.42(-2.27%)
Jul 26, 2010 17.93 18.62 17.71 18.45 235,281 +0.62(+3.48%)
Jul 23, 2010 17.29 17.97 16.96 17.83 222,384 +0.45(+2.57%)
Jul 22, 2010 16.81 17.73 16.75 17.38 193,465 +0.82(+4.92%)
Jul 21, 2010 16.80 17.01 16.55 16.57 223,333 -0.10(-0.61%)
Jul 20, 2010 15.74 16.73 15.64 16.67 211,175 +0.72(+4.52%)
Jul 19, 2010 16.64 16.70 15.87 15.95 274,413 -0.59(-3.58%)
Jul 16, 2010 16.54 17.19 16.47 16.54 256,914 -0.71(-4.14%)
Jul 15, 2010 17.38 17.41 16.88 17.25 136,932 -0.15(-0.87%)
Jul 14, 2010 17.22 17.45 17.17 17.40 160,639 +0.10(+0.58%)
Jul 13, 2010 17.30 17.43 17.17 17.30 1,880 +0.21(+1.22%)
Jul 12, 2010 17.30 17.41 16.72 17.09 136,738 -0.20(-1.17%)
Jul 09, 2010 17.30 17.33 16.55 17.30 104,507 +0.67(+4.03%)
Jul 08, 2010 16.62 17.12 16.26 16.62 571 -0.36(-2.12%)
Jul 07, 2010 16.47 17.04 16.25 16.99 250,409 +0.61(+3.74%)
Jul 06, 2010 16.37 17.22 16.25 16.37 960 -0.07(-0.44%)
Jul 02, 2010 16.44 16.81 15.54 16.44 366,467 +0.67(+4.25%)
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.