Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.65 20.72 20.35 20.55 218,219 -0.24(-1.14%)
Sep 27, 2012 20.73 20.83 20.52 20.78 147,896 +0.21(+1.00%)
Sep 26, 2012 20.78 20.84 20.46 20.58 297,089 -0.16(-0.77%)
Sep 25, 2012 21.41 21.58 20.62 20.74 372,030 -0.59(-2.75%)
Sep 24, 2012 21.32 21.63 21.23 21.32 407,644 -0.14(-0.64%)
Sep 21, 2012 21.21 21.93 21.16 21.46 910,697 +0.59(+2.81%)
Sep 20, 2012 20.53 20.97 20.18 20.88 529,531 +0.17(+0.81%)
Sep 19, 2012 20.66 20.78 20.56 20.71 234,503 +0.07(+0.33%)
Sep 18, 2012 20.64 20.67 20.27 20.64 275,023 +0.02(+0.11%)
Sep 17, 2012 20.34 20.96 20.29 20.62 317,191 +0.14(+0.67%)
Sep 14, 2012 20.45 20.55 20.29 20.48 518,028 +0.07(+0.34%)
Sep 13, 2012 19.31 20.43 19.13 20.41 773,991 +1.17(+6.09%)
Sep 12, 2012 19.24 19.47 19.01 19.24 451,139 -0.02(-0.08%)
Sep 11, 2012 19.29 19.60 19.16 19.25 271,528 +0.05(+0.28%)
Sep 10, 2012 19.55 19.80 19.18 19.20 299,459 -0.51(-2.59%)
Sep 07, 2012 19.10 19.79 19.06 19.71 596,794 +0.73(+3.85%)
Sep 06, 2012 18.86 19.22 18.78 18.98 612,955 +0.31(+1.67%)
Sep 05, 2012 19.03 19.09 18.52 18.67 313,462 -0.38(-2.00%)
Sep 04, 2012 18.85 19.22 18.59 19.05 452,555 +0.25(+1.34%)
Aug 31, 2012 18.99 19.06 18.72 18.80 146,849 +0.02(+0.12%)
Aug 30, 2012 18.88 18.95 18.65 18.78 219,839 -0.25(-1.32%)
Aug 29, 2012 18.99 19.21 18.90 19.03 253,132 -0.02(-0.12%)
Aug 27, 2012 19.15 19.17 18.94 19.05 237,694 -0.05(-0.28%)
Aug 24, 2012 19.25 19.35 18.98 19.10 353,893 -0.14(-0.71%)
Aug 23, 2012 19.33 19.50 19.10 19.24 146,317 -0.19(-0.97%)
Aug 22, 2012 19.53 19.71 19.41 19.43 274,520 -0.20(-1.04%)
Aug 21, 2012 19.37 20.11 19.30 19.63 317,328 +0.36(+1.88%)
Aug 20, 2012 19.43 19.46 19.16 19.27 187,990 -0.23(-1.16%)
Aug 17, 2012 19.12 19.49 19.01 19.49 238,827 +0.34(+1.77%)
Aug 16, 2012 18.52 19.27 18.48 19.16 179,506 +0.50(+2.67%)
Aug 15, 2012 18.69 18.99 18.52 18.66 329,502 -0.10(-0.52%)
Aug 14, 2012 18.73 18.90 18.58 18.75 175,004 +0.17(+0.89%)
Aug 13, 2012 18.42 18.80 18.42 18.59 189,623 +0.11(+0.57%)
Aug 10, 2012 18.33 18.73 18.22 18.48 304,860 +0.14(+0.74%)
Aug 09, 2012 18.41 18.66 18.07 18.35 282,082 -0.12(-0.65%)
Aug 08, 2012 18.26 18.74 18.26 18.47 311,055 +0.11(+0.58%)
Aug 07, 2012 18.19 18.67 18.14 18.36 365,514 +0.26(+1.46%)
Aug 06, 2012 17.86 18.23 17.76 18.10 205,572 +0.29(+1.65%)
Aug 03, 2012 17.37 18.05 17.34 17.80 355,047 +0.90(+5.31%)
Aug 02, 2012 16.88 17.22 16.79 16.91 504,317 -0.12(-0.71%)
Aug 01, 2012 17.58 17.03 17.03 17.03 236,254 -0.47(-2.68%)
Jul 31, 2012 17.28 17.63 17.24 17.49 218,149 +0.16(+0.91%)
Jul 30, 2012 16.67 17.48 16.67 17.34 298,461 +0.67(+4.03%)
Jul 27, 2012 16.34 16.82 15.96 16.66 307,233 +0.07(+0.41%)
Jul 26, 2012 16.18 17.04 15.73 16.60 430,224 +0.78(+4.92%)
Jul 25, 2012 15.86 15.89 15.53 15.82 301,208 +0.09(+0.58%)
Jul 24, 2012 16.07 16.33 15.60 15.73 170,508 -0.29(-1.79%)
Jul 23, 2012 16.11 16.32 15.87 16.01 273,899 -0.42(-2.57%)
Jul 20, 2012 16.51 16.57 16.20 16.44 295,267 -0.23(-1.40%)
Jul 19, 2012 17.24 17.24 16.64 16.67 364,547 -0.59(-3.41%)
Jul 18, 2012 17.18 17.33 17.11 17.26 279,384 +0.01(+0.04%)
Jul 17, 2012 17.12 17.33 16.97 17.25 293,742 +0.33(+1.96%)
Jul 16, 2012 16.85 17.01 16.46 16.92 318,748 +0.05(+0.27%)
Jul 13, 2012 16.79 17.03 16.71 16.88 287,027 +0.10(+0.59%)
Jul 12, 2012 16.98 17.05 16.36 16.78 631,305 -0.33(-1.94%)
Jul 11, 2012 17.28 17.37 17.05 17.11 224,068 -0.17(-0.96%)
Jul 10, 2012 17.57 17.67 17.17 17.28 228,738 -0.29(-1.68%)
Jul 09, 2012 17.99 18.11 17.43 17.57 238,914 -0.40(-2.23%)
Jul 06, 2012 17.92 18.08 17.88 17.97 322,012 -0.16(-0.87%)
Jul 05, 2012 18.47 18.63 17.92 18.13 466,053 -0.35(-1.88%)
Jul 03, 2012 18.23 18.77 18.16 18.48 304,988 +0.28(+1.53%)
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.