Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercore Partners Inc (NY: EVR )

193.59 +0.36 (+0.19%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.183 9.390 9.033 9.326 345,486 -0.07(-0.76%)
Jul 30, 2008 8.954 9.733 8.862 9.397 507,447 +0.49(+5.53%)
Jul 29, 2008 8.904 8.961 8.147 8.904 299,184 +0.64(+7.78%)
Jul 28, 2008 8.355 8.447 8.147 8.262 279,038 -0.18(-2.11%)
Jul 25, 2008 8.269 8.490 8.212 8.440 276,456 +0.24(+2.87%)
Jul 24, 2008 7.862 8.533 7.533 8.205 912,622 +0.24(+2.96%)
Jul 23, 2008 7.562 8.033 7.426 7.969 502,558 +0.47(+6.29%)
Jul 22, 2008 6.355 7.505 6.291 7.498 324,623 +0.85(+12.78%)
Jul 21, 2008 6.262 6.841 6.184 6.648 222,452 +0.42(+6.77%)
Jul 18, 2008 6.141 6.319 5.827 6.227 194,357 +0.19(+3.07%)
Jul 17, 2008 5.905 6.212 5.820 6.041 334,214 +0.19(+3.17%)
Jul 16, 2008 5.513 5.998 5.363 5.855 268,378 +0.36(+6.49%)
Jul 15, 2008 5.577 5.705 5.327 5.498 408,449 -0.03(-0.52%)
Jul 14, 2008 5.991 6.212 5.434 5.527 298,817 -0.15(-2.64%)
Jul 11, 2008 5.827 6.077 5.470 5.677 356,681 -0.40(-6.58%)
Jul 10, 2008 6.255 6.269 5.955 6.077 303,609 -0.21(-3.30%)
Jul 09, 2008 6.427 6.619 6.219 6.284 302,012 -0.15(-2.33%)
Jul 08, 2008 6.469 6.676 5.927 6.434 537,274 +0.00(+0.00%)
Jul 07, 2008 6.648 6.648 6.191 6.434 316,989 -0.24(-3.64%)
Jul 04, 2008 6.212 6.848 6.120 6.676 129,859 +0.00(+0.00%)
Jul 03, 2008 6.212 6.848 6.120 6.676 129,859 +0.56(+9.10%)
Jul 02, 2008 6.612 6.676 6.062 6.120 334,690 -0.54(-8.05%)
Jul 01, 2008 6.705 6.705 6.369 6.655 422,505 -0.13(-1.89%)
Jun 30, 2008 7.055 7.091 6.755 6.784 134,709 -0.25(-3.55%)
Jun 27, 2008 7.191 7.191 6.898 7.034 394,934 -0.15(-2.09%)
Jun 26, 2008 7.448 7.519 7.041 7.183 397,108 -0.38(-5.00%)
Jun 25, 2008 7.319 7.726 7.255 7.562 333,753 +0.27(+3.72%)
Jun 24, 2008 7.241 7.348 6.984 7.291 503,319 +0.13(+1.79%)
Jun 23, 2008 7.712 7.712 7.155 7.162 278,662 -0.57(-7.39%)
Jun 20, 2008 7.940 7.940 7.555 7.733 231,164 -0.23(-2.87%)
Jun 19, 2008 8.012 8.040 7.683 7.962 305,852 -0.05(-0.62%)
Jun 18, 2008 8.390 8.397 7.990 8.012 214,701 -0.46(-5.48%)
Jun 17, 2008 8.569 8.762 8.462 8.476 155,605 -0.25(-2.86%)
Jun 16, 2008 8.654 8.869 8.654 8.726 209,070 +0.02(+0.25%)
Jun 13, 2008 8.776 8.954 8.626 8.704 231,593 +0.02(+0.25%)
Jun 12, 2008 8.876 9.033 8.683 8.683 267,895 -0.04(-0.41%)
Jun 11, 2008 9.133 9.133 8.647 8.719 551,692 -0.44(-4.76%)
Jun 10, 2008 9.104 9.376 9.019 9.154 1,006,640 -0.30(-3.17%)
Jun 09, 2008 9.697 9.697 9.247 9.454 230,786 -0.14(-1.49%)
Jun 06, 2008 9.668 9.868 9.501 9.597 367,662 -0.18(-1.83%)
Jun 05, 2008 9.540 9.833 9.390 9.776 132,608 +0.14(+1.48%)
Jun 04, 2008 9.647 9.990 9.468 9.633 244,505 -0.07(-0.74%)
Jun 03, 2008 10.09 10.09 9.468 9.704 204,462 -0.29(-2.93%)
Jun 02, 2008 10.38 10.55 9.776 9.997 186,038 -0.40(-3.85%)
May 30, 2008 10.21 10.41 9.968 10.40 273,043 +0.29(+2.90%)
May 29, 2008 10.07 10.13 9.925 10.10 129,890 -0.01(-0.07%)
May 28, 2008 10.09 10.16 9.754 10.11 241,124 +0.07(+0.71%)
May 27, 2008 10.11 10.18 9.818 10.04 173,269 -0.09(-0.92%)
May 26, 2008 10.14 10.26 10.08 10.13 0 +0.00(+0.00%)
May 23, 2008 10.14 10.26 10.08 10.13 222,676 -0.04(-0.42%)
May 22, 2008 10.07 10.42 9.933 10.18 287,543 +0.02(+0.21%)
May 21, 2008 10.22 10.35 10.13 10.15 424,493 -0.06(-0.63%)
May 20, 2008 10.09 10.42 9.997 10.22 919,677 +0.02(+0.21%)
May 19, 2008 10.08 10.27 9.911 10.20 420,879 +0.19(+1.85%)
May 16, 2008 9.604 10.15 9.583 10.01 649,450 +0.49(+5.10%)
May 15, 2008 9.304 9.754 9.104 9.526 547,521 +0.23(+2.46%)
May 14, 2008 9.404 9.697 9.261 9.297 435,525 -0.18(-1.88%)
May 13, 2008 9.740 9.740 9.233 9.476 571,082 -0.07(-0.75%)
May 12, 2008 10.49 10.50 8.954 9.547 689,403 -1.09(-10.27%)
May 09, 2008 11.07 11.24 10.35 10.64 161,294 -0.54(-4.85%)
May 08, 2008 11.46 11.57 11.10 11.18 297,283 -0.26(-2.25%)
May 07, 2008 12.28 12.28 11.43 11.44 174,470 -0.84(-6.81%)
May 06, 2008 12.69 12.76 12.06 12.27 296,614 -0.56(-4.34%)
May 05, 2008 12.50 12.92 12.37 12.83 400,364 +0.41(+3.34%)
May 02, 2008 12.82 12.88 12.40 12.42 450,161 -0.26(-2.03%)
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.