Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.23 20.97 19.53 20.62 193,939 +0.51(+2.53%)
Sep 29, 2009 21.03 21.32 20.09 20.12 481,418 -0.98(-4.65%)
Sep 28, 2009 20.07 21.12 19.97 21.10 220,658 +1.07(+5.32%)
Sep 25, 2009 20.02 20.53 19.53 20.03 165,117 +0.02(+0.11%)
Sep 24, 2009 20.48 20.68 19.54 20.01 182,369 -0.47(-2.31%)
Sep 23, 2009 20.09 21.10 20.09 20.48 277,910 +0.39(+1.93%)
Sep 22, 2009 19.78 20.17 19.39 20.09 191,524 +0.49(+2.52%)
Sep 21, 2009 20.19 20.57 19.52 19.60 228,785 -0.81(-3.98%)
Sep 18, 2009 20.57 20.90 20.05 20.41 420,634 -0.11(-0.55%)
Sep 17, 2009 20.19 21.00 19.77 20.53 395,173 +0.18(+0.87%)
Sep 16, 2009 18.48 20.35 18.46 20.35 420,235 +1.98(+10.76%)
Sep 15, 2009 18.08 18.48 17.71 18.37 173,515 +0.37(+2.08%)
Sep 14, 2009 18.24 18.24 17.65 18.00 141,181 -0.47(-2.52%)
Sep 11, 2009 18.07 18.49 17.94 18.46 218,880 +0.51(+2.83%)
Sep 10, 2009 17.75 18.59 17.63 17.96 162,342 +0.24(+1.35%)
Sep 09, 2009 17.18 18.00 17.10 17.72 327,528 +0.83(+4.93%)
Sep 08, 2009 16.52 16.91 16.21 16.88 307,177 +0.52(+3.19%)
Sep 04, 2009 16.40 16.59 16.23 16.36 187,331 +0.13(+0.78%)
Sep 03, 2009 17.25 17.25 15.82 16.23 460,223 -0.99(-5.74%)
Sep 02, 2009 17.34 17.50 17.15 17.22 351,911 -0.28(-1.61%)
Sep 01, 2009 17.77 17.94 17.31 17.50 555,505 -0.27(-1.52%)
Aug 31, 2009 17.83 17.95 17.63 17.77 347,087 -0.11(-0.62%)
Aug 28, 2009 17.94 18.09 17.69 17.89 160,118 +0.03(+0.16%)
Aug 27, 2009 17.75 17.96 17.51 17.86 160,812 +0.01(+0.04%)
Aug 26, 2009 17.56 17.90 17.19 17.85 168,058 +0.34(+1.93%)
Aug 25, 2009 16.75 17.67 16.66 17.51 252,207 +0.77(+4.57%)
Aug 24, 2009 16.42 16.79 16.42 16.75 161,697 +0.37(+2.27%)
Aug 21, 2009 16.04 16.65 16.04 16.37 162,871 +0.56(+3.55%)
Aug 20, 2009 15.64 16.25 15.64 15.81 159,025 +0.17(+1.08%)
Aug 19, 2009 15.61 15.67 15.24 15.64 133,782 -0.04(-0.22%)
Aug 18, 2009 15.73 15.88 15.38 15.68 158,880 -0.02(-0.13%)
Aug 17, 2009 15.80 16.00 15.30 15.70 223,402 -0.39(-2.40%)
Aug 14, 2009 16.62 16.65 15.96 16.09 187,276 -0.38(-2.30%)
Aug 13, 2009 16.55 16.63 15.94 16.46 190,354 +0.04(+0.21%)
Aug 12, 2009 16.37 16.84 16.20 16.43 155,705 +0.10(+0.60%)
Aug 11, 2009 16.20 16.40 15.97 16.33 205,520 +0.13(+0.78%)
Aug 10, 2009 15.78 16.37 15.78 16.20 302,240 +0.15(+0.96%)
Aug 07, 2009 16.73 17.01 15.94 16.05 792,098 -0.22(-1.38%)
Aug 06, 2009 15.64 16.90 15.61 16.27 924,327 +0.51(+3.21%)
Aug 05, 2009 14.89 15.80 14.59 15.77 3,013,917 +1.54(+10.81%)
Aug 04, 2009 14.98 15.14 13.70 14.23 449,075 -0.70(-4.66%)
Aug 03, 2009 13.88 15.00 13.88 14.93 276,370 +1.11(+8.03%)
Jul 31, 2009 13.82 14.35 13.76 13.82 330,238 -0.10(-0.71%)
Jul 30, 2009 13.42 13.99 13.30 13.91 158,250 +0.58(+4.37%)
Jul 29, 2009 13.62 13.67 12.80 13.33 129,185 -0.35(-2.57%)
Jul 28, 2009 13.71 13.82 13.40 13.68 78,010 -0.07(-0.51%)
Jul 27, 2009 13.81 13.81 13.37 13.75 56,396 -0.01(-0.10%)
Jul 24, 2009 13.85 13.98 13.61 13.77 51,801 -0.11(-0.81%)
Jul 23, 2009 13.40 14.05 13.40 13.88 107,427 +0.43(+3.19%)
Jul 22, 2009 13.35 13.69 13.35 13.45 67,021 +0.10(+0.74%)
Jul 21, 2009 13.37 13.41 13.11 13.35 35,723 +0.01(+0.05%)
Jul 20, 2009 13.25 13.39 13.17 13.35 65,812 +0.09(+0.69%)
Jul 17, 2009 13.14 13.40 13.14 13.25 113,819 +0.13(+1.02%)
Jul 16, 2009 13.01 13.21 12.72 13.12 85,790 +0.06(+0.48%)
Jul 15, 2009 13.06 13.32 12.98 13.06 144,111 +0.08(+0.65%)
Jul 14, 2009 12.88 13.11 12.64 12.97 124,638 +0.00(+0.00%)
Jul 13, 2009 12.55 13.01 12.55 12.97 269,350 +0.19(+1.48%)
Jul 10, 2009 13.00 13.16 12.69 12.78 151,736 -0.22(-1.73%)
Jul 09, 2009 13.18 13.24 12.87 13.01 137,792 -0.15(-1.12%)
Jul 08, 2009 13.65 13.84 13.03 13.16 124,353 -0.48(-3.55%)
Jul 07, 2009 13.51 13.94 13.42 13.64 120,176 +0.11(+0.78%)
Jul 06, 2009 13.82 13.90 13.07 13.54 271,775 -0.30(-2.18%)
Jul 02, 2009 13.84 14.01 13.70 13.84 116,914 -0.17(-1.20%)
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.