Skip to main content

Evercore Partners Inc (NY: EVR )

80.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 81.30 82.17 78.67 80.28 476,783 -0.21(-0.26%)
Sep 26, 2022 81.15 83.09 80.46 80.49 655,326 -1.20(-1.47%)
Sep 23, 2022 83.63 84.08 80.04 81.69 769,203 -4.81(-5.56%)
Sep 22, 2022 89.11 89.17 85.56 86.50 336,955 -1.89(-2.14%)
Sep 21, 2022 90.16 91.97 88.39 88.39 379,702 -0.91(-1.02%)
Sep 20, 2022 90.64 91.03 88.83 89.30 489,136 -2.19(-2.39%)
Sep 19, 2022 88.88 91.68 88.75 91.49 424,509 +1.79(+2.00%)
Sep 16, 2022 90.52 90.63 88.26 89.70 1,551,459 -2.62(-2.84%)
Sep 15, 2022 91.90 94.60 91.67 92.32 704,978 +0.61(+0.67%)
Sep 14, 2022 93.25 93.52 90.08 91.71 648,361 -1.67(-1.79%)
Sep 13, 2022 96.15 96.72 93.10 93.38 314,733 -5.52(-5.58%)
Sep 12, 2022 99.99 101.39 98.49 98.90 406,864 +0.17(+0.17%)
Sep 09, 2022 97.34 99.28 97.05 98.73 342,286 +2.16(+2.24%)
Sep 08, 2022 94.55 96.64 93.38 96.57 326,695 +1.00(+1.05%)
Sep 07, 2022 93.79 95.85 93.40 95.57 339,201 +1.25(+1.33%)
Sep 06, 2022 93.60 94.37 90.82 94.32 671,870 +1.03(+1.10%)
Sep 02, 2022 95.47 95.86 92.72 93.29 488,851 -1.01(-1.07%)
Sep 01, 2022 92.92 94.35 91.90 94.30 410,078 +0.61(+0.65%)
Aug 31, 2022 94.52 94.73 93.31 93.69 375,888 +0.05(+0.05%)
Aug 30, 2022 95.49 95.88 92.88 93.64 550,572 -1.33(-1.40%)
Aug 29, 2022 96.01 96.61 94.87 94.97 256,429 -1.30(-1.35%)
Aug 26, 2022 100.28 100.76 96.24 96.27 290,762 -3.72(-3.72%)
Aug 25, 2022 98.68 100.30 98.68 99.99 215,802 +1.29(+1.31%)
Aug 24, 2022 98.94 100.19 98.36 98.70 273,742 -0.02(-0.02%)
Aug 23, 2022 98.30 99.65 98.11 98.72 188,009 +0.42(+0.43%)
Aug 22, 2022 99.36 99.44 97.05 98.30 511,515 -3.35(-3.30%)
Aug 19, 2022 104.07 104.62 101.31 101.65 319,589 -3.36(-3.20%)
Aug 18, 2022 104.24 105.25 103.83 105.01 728,967 +0.62(+0.59%)
Aug 17, 2022 103.73 104.97 103.37 104.39 250,683 -0.86(-0.82%)
Aug 16, 2022 104.35 105.71 104.31 105.25 277,602 +0.37(+0.35%)
Aug 15, 2022 104.04 105.87 104.04 104.88 339,034 -0.12(-0.11%)
Aug 12, 2022 104.82 105.07 104.15 105.00 205,422 +0.97(+0.93%)
Aug 11, 2022 103.12 104.55 103.12 104.03 568,681 +1.77(+1.73%)
Aug 10, 2022 101.39 103.14 101.08 102.26 302,728 +3.15(+3.18%)
Aug 09, 2022 100.64 100.68 98.31 99.11 285,302 -2.22(-2.19%)
Aug 08, 2022 101.42 103.06 101.27 101.33 286,524 +0.33(+0.33%)
Aug 05, 2022 99.77 101.91 99.77 101.00 256,574 +0.27(+0.27%)
Aug 04, 2022 100.37 100.98 99.69 100.73 304,375 +0.56(+0.56%)
Aug 03, 2022 98.77 100.96 98.51 100.17 319,047 +2.42(+2.48%)
Aug 02, 2022 97.73 99.93 97.26 97.75 400,787 -1.24(-1.25%)
Aug 01, 2022 97.95 99.82 97.27 98.99 311,427 -0.98(-0.98%)
Jul 29, 2022 99.13 101.93 99.13 99.97 432,834 +1.42(+1.44%)
Jul 28, 2022 96.25 99.18 95.22 98.55 520,288 +2.40(+2.50%)
Jul 27, 2022 96.88 97.86 92.11 96.15 683,544 +1.94(+2.06%)
Jul 26, 2022 95.52 95.89 93.75 94.21 451,281 -1.45(-1.52%)
Jul 25, 2022 96.93 97.32 95.11 95.66 427,090 -0.40(-0.42%)
Jul 22, 2022 95.82 96.90 95.23 96.06 400,947 +0.37(+0.39%)
Jul 21, 2022 95.28 96.12 93.93 95.69 286,749 -0.02(-0.02%)
Jul 20, 2022 92.64 96.00 92.20 95.71 397,751 +2.27(+2.43%)
Jul 19, 2022 90.76 93.80 90.76 93.44 387,650 +4.17(+4.67%)
Jul 18, 2022 89.63 91.86 88.71 89.27 337,989 -0.12(-0.13%)
Jul 15, 2022 87.44 90.08 86.48 89.39 315,870 +3.63(+4.23%)
Jul 14, 2022 86.68 86.68 84.83 85.76 360,720 -2.50(-2.83%)
Jul 13, 2022 87.65 89.12 86.56 88.26 472,091 -1.50(-1.67%)
Jul 12, 2022 88.99 91.40 88.99 89.76 446,100 +0.30(+0.34%)
Jul 11, 2022 89.99 90.42 87.96 89.46 414,263 -2.28(-2.49%)
Jul 08, 2022 92.63 94.19 90.98 91.74 397,736 -1.83(-1.96%)
Jul 07, 2022 93.59 94.10 92.29 93.57 449,189 +0.96(+1.04%)
Jul 06, 2022 93.10 93.46 90.79 92.61 518,885 -1.91(-2.02%)
Jul 05, 2022 92.89 94.60 91.71 94.52 485,268 +0.41(+0.44%)
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.