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

Evercore Partners Inc (NY: EVR )

193.10 -0.13 (-0.07%)
Official Closing Price Updated: 6:30 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 (%)
Sep 30, 2008 11.78 13.07 11.57 12.84 131,230 +1.20(+10.31%)
Sep 29, 2008 12.25 13.32 9.997 11.64 288,525 -0.84(-6.70%)
Sep 26, 2008 12.22 12.69 12.14 12.47 0 +0.04(+0.29%)
Sep 25, 2008 12.40 12.97 12.27 12.44 207,811 +0.00(+0.00%)
Sep 24, 2008 12.50 12.67 12.32 12.44 179,954 +0.31(+2.53%)
Sep 23, 2008 11.50 12.35 11.50 12.13 255,241 +0.66(+5.72%)
Sep 22, 2008 11.60 11.78 11.23 11.47 111,368 +0.12(+1.07%)
Sep 19, 2008 11.99 12.64 10.71 11.35 0 +0.83(+7.87%)
Sep 18, 2008 9.461 10.53 8.619 10.53 646,848 +1.12(+11.92%)
Sep 17, 2008 9.640 9.640 8.847 9.404 216,139 -0.26(-2.73%)
Sep 16, 2008 9.533 9.918 9.504 9.668 343,017 +0.03(+0.30%)
Sep 15, 2008 9.340 9.804 9.283 9.640 417,484 +0.20(+2.12%)
Sep 12, 2008 8.990 9.547 8.740 9.440 153,486 +0.27(+2.96%)
Sep 11, 2008 8.712 9.254 8.712 9.169 101,566 +0.10(+1.10%)
Sep 10, 2008 8.904 9.276 8.376 9.069 135,091 +0.33(+3.76%)
Sep 09, 2008 9.219 9.497 8.740 8.740 267,002 -0.48(-5.19%)
Sep 08, 2008 9.861 10.04 9.140 9.219 269,315 -0.29(-3.01%)
Sep 05, 2008 9.319 9.661 9.304 9.504 0 +0.05(+0.53%)
Sep 04, 2008 9.704 10.10 9.383 9.454 236,405 -0.42(-4.27%)
Sep 03, 2008 9.397 9.883 9.283 9.875 176,198 +0.45(+4.77%)
Sep 02, 2008 9.647 9.818 9.076 9.426 187,794 -0.04(-0.45%)
Aug 29, 2008 9.354 9.576 9.247 9.468 318,840 +0.08(+0.84%)
Aug 28, 2008 9.211 9.418 9.054 9.390 202,353 +0.11(+1.15%)
Aug 27, 2008 9.097 9.533 9.090 9.283 133,660 +0.11(+1.17%)
Aug 26, 2008 9.368 9.376 8.854 9.176 132,237 -0.17(-1.83%)
Aug 25, 2008 9.640 9.783 9.319 9.347 202,884 -0.40(-4.10%)
Aug 22, 2008 9.783 10.18 9.511 9.747 142,185 +0.20(+2.09%)
Aug 21, 2008 9.011 9.740 9.004 9.547 262,262 +0.38(+4.13%)
Aug 20, 2008 9.604 9.747 8.926 9.169 155,241 -0.36(-3.75%)
Aug 19, 2008 9.983 10.02 9.461 9.526 86,387 -0.49(-4.92%)
Aug 18, 2008 10.40 10.48 9.790 10.02 170,593 -0.34(-3.24%)
Aug 15, 2008 10.46 10.78 10.23 10.35 0 +0.10(+0.98%)
Aug 14, 2008 10.22 11.00 10.22 10.25 374,361 +0.29(+2.86%)
Aug 13, 2008 10.03 10.22 9.776 9.968 153,258 -0.16(-1.62%)
Aug 12, 2008 10.13 10.53 9.840 10.13 228,445 -0.10(-0.98%)
Aug 11, 2008 9.468 10.61 9.468 10.23 387,330 +0.76(+8.07%)
Aug 08, 2008 9.176 9.790 9.104 9.468 167,279 +0.38(+4.16%)
Aug 07, 2008 9.211 9.283 8.933 9.090 118,743 -0.24(-2.53%)
Aug 06, 2008 9.226 9.461 9.026 9.326 135,010 -0.05(-0.53%)
Aug 05, 2008 9.468 9.590 8.847 9.376 281,726 -0.04(-0.38%)
Aug 04, 2008 9.226 9.490 9.140 9.411 542,957 +0.19(+2.01%)
Aug 01, 2008 9.261 9.390 9.126 9.226 333,934 -0.10(-1.07%)
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%)
May 01, 2008 12.05 12.82 11.97 12.67 299,738 +0.64(+5.28%)
Apr 30, 2008 12.10 12.45 11.90 12.04 112,738 +0.01(+0.06%)
Apr 29, 2008 11.92 12.13 11.64 12.03 317,955 +0.13(+1.08%)
Apr 28, 2008 11.28 12.20 11.27 11.90 167,934 +0.69(+6.11%)
Apr 25, 2008 10.97 11.30 10.66 11.22 61,899 +0.25(+2.28%)
Apr 24, 2008 10.56 11.45 10.48 10.97 253,444 +0.31(+2.88%)
Apr 23, 2008 10.85 11.07 10.55 10.66 119,813 -0.16(-1.45%)
Apr 22, 2008 11.38 11.39 10.75 10.82 147,700 -0.58(-5.08%)
Apr 21, 2008 11.76 11.96 11.39 11.40 134,374 -0.49(-4.14%)
Apr 18, 2008 11.63 11.92 11.50 11.89 185,380 +0.49(+4.32%)
Apr 17, 2008 11.55 11.55 11.06 11.40 146,396 -0.24(-2.09%)
Apr 16, 2008 11.10 11.67 11.06 11.64 142,862 +0.69(+6.26%)
Apr 15, 2008 11.20 11.25 10.95 10.95 144,353 -0.19(-1.73%)
Apr 14, 2008 11.34 11.42 10.75 11.15 194,109 -0.27(-2.38%)
Apr 11, 2008 11.87 11.87 11.38 11.42 217,636 -0.46(-3.91%)
Apr 10, 2008 11.97 12.18 11.87 11.88 95,593 -0.09(-0.72%)
Apr 09, 2008 12.52 12.52 11.92 11.97 129,540 -0.59(-4.66%)
Apr 08, 2008 12.75 12.79 12.42 12.55 114,835 -0.32(-2.50%)
Apr 07, 2008 13.19 13.24 12.59 12.87 116,096 -0.31(-2.38%)
Apr 04, 2008 13.57 13.76 13.07 13.19 149,706 -0.39(-2.84%)
Apr 03, 2008 12.86 13.81 12.69 13.57 147,886 +0.65(+5.03%)
Apr 02, 2008 13.02 13.14 12.65 12.92 203,553 -0.24(-1.84%)
Apr 01, 2008 12.97 13.32 12.71 13.17 245,076 +0.49(+3.89%)
Mar 31, 2008 12.41 12.85 12.41 12.67 115,956 +0.31(+2.54%)
Mar 28, 2008 12.47 12.87 12.36 12.36 136,122 -0.07(-0.57%)
Mar 27, 2008 13.17 13.17 12.43 12.43 132,201 -0.74(-5.59%)
Mar 26, 2008 12.90 13.26 12.64 13.17 237,654 +0.10(+0.77%)
Mar 25, 2008 13.13 13.54 12.95 13.07 148,166 -0.09(-0.71%)
Mar 24, 2008 12.79 13.85 12.79 13.16 209,515 +0.46(+3.60%)
Mar 21, 2008 11.85 12.70 11.77 12.70 336,805 +0.00(+0.00%)
Mar 20, 2008 11.85 12.70 11.77 12.70 336,805 +0.74(+6.21%)
Mar 19, 2008 12.11 12.35 11.81 11.96 415,126 -0.09(-0.71%)
Mar 18, 2008 12.07 12.14 11.77 12.05 263,982 +0.31(+2.68%)
Mar 17, 2008 11.91 11.92 11.25 11.73 260,730 -0.50(-4.09%)
Mar 14, 2008 12.54 12.54 11.93 12.23 259,144 -0.22(-1.78%)
Mar 13, 2008 12.23 12.59 12.07 12.45 279,387 +0.06(+0.46%)
Mar 12, 2008 13.15 13.19 12.40 12.40 126,601 -0.73(-5.55%)
Mar 11, 2008 12.28 13.12 12.28 13.12 192,923 +1.11(+9.28%)
Mar 10, 2008 12.58 12.58 11.71 12.01 137,971 -0.54(-4.32%)
Mar 07, 2008 12.67 12.85 12.00 12.55 190,185 -0.09(-0.68%)
Mar 06, 2008 13.45 13.65 12.60 12.64 109,654 -0.94(-6.94%)
Mar 05, 2008 13.82 14.40 13.31 13.58 159,271 -0.11(-0.83%)
Mar 04, 2008 13.87 14.07 13.34 13.70 152,087 -0.34(-2.44%)
Mar 03, 2008 14.02 14.19 13.73 14.04 148,166 +0.01(+0.10%)
Feb 29, 2008 14.32 14.44 13.72 14.02 214,267 -0.46(-3.16%)
Feb 28, 2008 15.00 15.29 14.24 14.48 241,155 -0.69(-4.56%)
Feb 27, 2008 14.68 15.57 14.60 15.17 177,855 +0.25(+1.67%)
Feb 26, 2008 14.90 15.08 14.60 14.92 135,702 -0.05(-0.33%)
Feb 25, 2008 14.29 15.02 13.92 14.97 153,768 +0.69(+4.80%)
Feb 22, 2008 14.57 14.60 13.58 14.29 120,227 -0.28(-1.91%)
Feb 21, 2008 14.78 14.92 14.15 14.57 106,013 -0.10(-0.68%)
Feb 20, 2008 14.06 14.71 13.93 14.67 108,393 +0.56(+4.00%)
Feb 19, 2008 14.15 14.54 13.80 14.10 187,301 -0.04(-0.25%)
Feb 18, 2008 14.09 14.31 13.72 14.14 0 +0.00(+0.00%)
Feb 15, 2008 14.09 14.31 13.72 14.14 100,271 -0.06(-0.45%)
Feb 14, 2008 14.64 15.15 13.95 14.20 299,133 -0.44(-2.98%)
Feb 13, 2008 13.85 14.64 13.32 14.64 210,065 +0.91(+6.66%)
Feb 12, 2008 13.21 14.80 13.15 13.72 467,121 +1.14(+9.08%)
Feb 11, 2008 12.58 13.17 12.35 12.58 184,017 -0.02(-0.17%)
Feb 08, 2008 13.42 13.42 12.50 12.60 155,683 -0.94(-6.96%)
Feb 07, 2008 13.03 13.57 12.51 13.55 214,804 +0.34(+2.54%)
Feb 06, 2008 13.81 13.81 13.17 13.21 172,954 -0.54(-3.90%)
Feb 05, 2008 14.46 14.53 13.61 13.75 140,744 -0.89(-6.10%)
Feb 04, 2008 13.70 14.80 13.65 14.64 201,663 +0.82(+5.94%)
Feb 01, 2008 13.06 13.85 12.90 13.82 198,302 +0.82(+6.32%)
Jan 31, 2008 13.50 13.50 12.87 13.00 285,269 -0.69(-5.01%)
Jan 30, 2008 13.92 14.23 13.16 13.68 146,765 -0.24(-1.74%)
Jan 29, 2008 13.02 14.05 12.52 13.92 209,645 +1.02(+7.91%)
Jan 28, 2008 13.26 13.36 12.17 12.90 301,620 -0.40(-3.01%)
Jan 25, 2008 14.27 14.27 12.88 13.30 107,413 -0.67(-4.80%)
Jan 24, 2008 14.05 14.14 13.50 13.97 90,328 +0.08(+0.57%)
Jan 23, 2008 12.77 13.98 12.26 13.90 174,095 +0.78(+5.93%)
Jan 22, 2008 12.60 13.87 12.42 13.12 101,110 +0.06(+0.44%)
Jan 21, 2008 12.86 13.37 12.62 13.06 0 +0.00(+0.00%)
Jan 18, 2008 12.86 13.37 12.62 13.06 232,892 +0.11(+0.83%)
Jan 17, 2008 13.08 13.49 12.60 12.95 169,032 +0.11(+0.89%)
Jan 16, 2008 12.82 13.34 12.38 12.84 118,337 +0.08(+0.62%)
Jan 15, 2008 13.04 13.04 12.45 12.76 197,181 -0.23(-1.76%)
Jan 14, 2008 13.18 13.18 12.80 12.99 126,739 +0.04(+0.28%)
Jan 11, 2008 13.37 13.71 12.83 12.95 168,752 -0.41(-3.10%)
Jan 10, 2008 13.07 13.86 12.97 13.37 225,610 +0.28(+2.13%)
Jan 09, 2008 13.52 13.52 12.74 13.09 319,414 -0.53(-3.88%)
Jan 08, 2008 14.26 14.28 13.55 13.62 457,383 -0.60(-4.22%)
Jan 07, 2008 14.07 14.57 13.88 14.22 201,943 +0.34(+2.42%)
Jan 04, 2008 14.28 14.39 13.75 13.88 423,352 -0.54(-3.76%)
Jan 03, 2008 14.66 14.82 14.25 14.42 112,691 -0.13(-0.88%)
Jan 02, 2008 15.28 15.57 14.47 14.55 134,709 -0.84(-5.43%)
Jan 01, 2008 15.18 15.65 14.82 15.39 69,601 +0.00(+0.00%)
Dec 31, 2007 15.18 15.65 14.82 15.39 69,601 +0.11(+0.70%)
Dec 28, 2007 15.16 15.40 15.10 15.28 149,706 +0.22(+1.47%)
Dec 27, 2007 15.69 15.80 15.06 15.06 153,207 -0.41(-2.63%)
Dec 26, 2007 15.28 15.80 15.14 15.47 87,947 +0.19(+1.22%)
Dec 24, 2007 14.86 15.28 14.86 15.28 27,868 +0.41(+2.79%)
Dec 21, 2007 14.30 15.02 14.30 14.87 164,411 +0.59(+4.15%)
Dec 20, 2007 14.57 14.57 13.87 14.27 99,991 -0.25(-1.72%)
Dec 19, 2007 14.36 14.69 14.03 14.52 114,415 +0.16(+1.14%)
Dec 18, 2007 14.28 14.57 13.71 14.36 77,724 +0.11(+0.80%)
Dec 17, 2007 14.39 14.78 13.83 14.25 103,772 -0.11(-0.75%)
Dec 14, 2007 14.73 14.91 14.32 14.35 121,698 -0.69(-4.56%)
Dec 13, 2007 15.27 15.33 14.45 15.04 119,457 -0.50(-3.22%)
Dec 12, 2007 16.32 16.82 15.25 15.54 131,081 -0.46(-2.86%)
Dec 11, 2007 16.59 16.94 15.98 15.99 223,790 -0.49(-2.95%)
Dec 10, 2007 15.97 16.97 15.97 16.48 309,076 +0.49(+3.08%)
Dec 07, 2007 15.67 16.14 15.17 15.99 257,960 +0.23(+1.45%)
Dec 06, 2007 15.30 15.76 15.22 15.76 230,092 +0.40(+2.60%)
Dec 05, 2007 15.20 15.52 14.57 15.36 228,131 +0.47(+3.17%)
Dec 04, 2007 14.24 15.29 14.24 14.89 114,976 +0.43(+2.96%)
Dec 03, 2007 14.97 15.23 14.18 14.46 219,168 -0.51(-3.43%)
Nov 30, 2007 15.22 16.24 14.95 14.97 316,919 -0.06(-0.38%)
Nov 29, 2007 15.66 15.66 14.40 15.03 250,398 -0.76(-4.79%)
Nov 28, 2007 14.71 15.89 14.50 15.79 452,481 +1.14(+7.75%)
Nov 27, 2007 13.25 14.75 13.22 14.65 320,980 +1.40(+10.56%)
Nov 26, 2007 14.55 14.64 13.25 13.25 450,381 -1.29(-8.89%)
Nov 23, 2007 14.32 14.55 13.84 14.55 197,041 +0.22(+1.54%)
Nov 21, 2007 15.59 15.73 13.97 14.32 447,440 -1.38(-8.78%)
Nov 20, 2007 16.42 16.72 15.39 15.70 154,048 -0.66(-4.02%)
Nov 19, 2007 17.35 17.45 16.12 16.36 195,361 -1.27(-7.21%)
Nov 16, 2007 17.75 18.72 17.63 17.63 90,608 -0.09(-0.48%)
Nov 15, 2007 18.34 18.72 17.08 17.72 105,873 -0.73(-3.95%)
Nov 14, 2007 18.58 19.27 18.25 18.44 101,251 -0.14(-0.73%)
Nov 13, 2007 18.40 18.71 17.72 18.58 147,746 +0.24(+1.28%)
Nov 12, 2007 18.42 18.91 18.21 18.34 83,606 -0.01(-0.04%)
Nov 09, 2007 17.89 18.90 17.39 18.35 283,448 +0.09(+0.51%)
Nov 08, 2007 18.22 18.41 17.65 18.26 198,722 +0.04(+0.20%)
Nov 07, 2007 18.24 18.53 17.89 18.22 90,888 -0.23(-1.24%)
Nov 06, 2007 17.85 18.64 17.85 18.45 92,148 +0.44(+2.46%)
Nov 05, 2007 17.24 18.11 17.19 18.01 145,785 +0.70(+4.04%)
Nov 02, 2007 18.37 18.37 17.09 17.31 170,433 -0.91(-5.02%)
Nov 01, 2007 18.07 19.42 18.07 18.22 229,531 -0.29(-1.58%)
Oct 31, 2007 17.93 18.89 17.93 18.52 140,323 +0.52(+2.90%)
Oct 30, 2007 17.84 18.33 17.73 17.99 57,978 +0.11(+0.60%)
Oct 29, 2007 17.85 17.99 17.27 17.89 104,192 +0.04(+0.20%)
Oct 26, 2007 17.22 17.85 17.00 17.85 55,457 +0.97(+5.75%)
Oct 25, 2007 16.58 16.97 16.21 16.88 50,975 +0.43(+2.60%)
Oct 24, 2007 16.89 16.90 16.20 16.45 104,612 -0.53(-3.11%)
Oct 23, 2007 17.32 17.32 16.36 16.98 48,175 -0.22(-1.29%)
Oct 22, 2007 16.34 17.26 16.34 17.20 53,076 +0.60(+3.61%)
Oct 19, 2007 17.36 17.49 16.25 16.60 219,868 -0.89(-5.10%)
Oct 18, 2007 18.23 18.23 17.27 17.49 183,597 -0.81(-4.41%)
Oct 17, 2007 18.91 18.91 17.97 18.30 70,161 -0.46(-2.44%)
Oct 16, 2007 18.52 18.83 18.32 18.76 97,050 +0.28(+1.51%)
Oct 15, 2007 19.14 19.48 18.36 18.48 95,509 -0.67(-3.50%)
Oct 12, 2007 19.04 19.30 18.91 19.15 74,363 +0.18(+0.94%)
Oct 11, 2007 19.33 19.36 18.46 18.97 77,164 -0.24(-1.26%)
Oct 10, 2007 19.84 19.84 18.82 19.22 177,855 -0.70(-3.51%)
Oct 09, 2007 19.07 19.92 18.89 19.92 243,676 +0.87(+4.57%)
Oct 08, 2007 19.02 19.14 18.57 19.04 84,446 -0.09(-0.49%)
Oct 05, 2007 18.89 19.26 18.40 19.14 148,446 +0.49(+2.64%)
Oct 04, 2007 18.47 18.67 18.02 18.64 131,361 +0.24(+1.32%)
Oct 03, 2007 18.24 19.19 18.17 18.40 208,385 +0.16(+0.90%)
Oct 02, 2007 18.64 19.09 18.17 18.24 275,326 -0.31(-1.69%)
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.