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

Evercore Partners Inc (NY: EVR )

184.29 +0.64 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 7.847 8.090 7.847 8.019 0 +0.28(+3.60%)
Jan 29, 2009 8.547 8.697 7.740 7.740 66,246 -0.86(-10.04%)
Jan 28, 2009 8.297 8.626 8.247 8.604 265,758 +0.46(+5.61%)
Jan 27, 2009 8.540 8.740 8.069 8.147 240,197 -0.41(-4.76%)
Jan 26, 2009 8.233 8.740 8.133 8.554 219,303 +0.31(+3.81%)
Jan 23, 2009 7.854 8.654 7.854 8.240 76,750 +0.07(+0.87%)
Jan 22, 2009 7.997 8.390 7.783 8.169 53,637 -0.01(-0.17%)
Jan 21, 2009 7.440 8.247 7.390 8.183 68,933 +0.82(+11.15%)
Jan 20, 2009 8.283 8.283 7.355 7.362 99,727 -1.06(-12.55%)
Jan 16, 2009 8.526 8.526 7.890 8.418 94,915 +0.06(+0.68%)
Jan 15, 2009 7.854 8.690 7.554 8.361 173,378 +0.50(+6.36%)
Jan 14, 2009 8.568 8.568 7.854 7.862 107,366 -0.85(-9.75%)
Jan 13, 2009 8.240 8.754 8.240 8.711 80,748 +0.54(+6.64%)
Jan 12, 2009 8.476 8.511 8.154 8.169 58,697 -0.36(-4.27%)
Jan 09, 2009 9.497 9.497 8.418 8.533 127,527 -0.96(-10.08%)
Jan 08, 2009 8.875 10.20 8.875 9.489 136,502 +0.56(+6.32%)
Jan 07, 2009 8.718 9.111 8.604 8.925 118,622 +0.01(+0.16%)
Jan 06, 2009 8.890 8.918 8.390 8.911 212,544 +0.10(+1.13%)
Jan 05, 2009 8.754 8.861 8.547 8.811 92,355 +0.09(+0.98%)
Jan 02, 2009 8.833 8.847 8.611 8.725 0 -0.19(-2.16%)
Jan 01, 2009 8.733 8.961 8.640 8.918 0 +0.00(+0.00%)
Dec 31, 2008 8.733 8.961 8.640 8.918 134,568 +0.04(+0.48%)
Dec 30, 2008 8.890 8.954 8.461 8.875 220,872 -0.55(-5.83%)
Dec 29, 2008 9.397 9.539 8.968 9.425 135,066 -0.08(-0.83%)
Dec 26, 2008 9.754 9.847 8.811 9.504 104,285 -0.19(-1.99%)
Dec 24, 2008 9.889 9.889 9.475 9.697 114,437 -0.19(-1.88%)
Dec 23, 2008 9.639 9.889 9.282 9.882 117,573 +0.34(+3.52%)
Dec 22, 2008 10.24 10.24 9.011 9.547 268,571 -0.45(-4.50%)
Dec 19, 2008 9.575 10.05 9.575 9.996 165,107 +0.55(+5.82%)
Dec 18, 2008 9.561 9.689 9.154 9.447 210,790 -0.11(-1.19%)
Dec 17, 2008 9.411 9.689 9.247 9.561 111,535 +0.04(+0.37%)
Dec 16, 2008 9.075 9.525 8.611 9.525 132,458 +0.63(+7.06%)
Dec 15, 2008 9.154 9.354 8.640 8.897 161,691 +0.09(+0.97%)
Dec 12, 2008 8.283 8.811 8.090 8.811 201,439 +0.34(+3.96%)
Dec 11, 2008 9.232 9.297 8.368 8.476 216,309 -0.97(-10.28%)
Dec 10, 2008 9.311 9.854 9.254 9.447 264,377 +0.11(+1.15%)
Dec 09, 2008 9.125 10.22 9.068 9.340 633,525 +0.13(+1.40%)
Dec 08, 2008 8.818 9.290 8.761 9.211 340,184 +0.64(+7.50%)
Dec 05, 2008 8.097 8.868 7.904 8.568 230,285 +0.49(+6.10%)
Dec 04, 2008 7.569 8.219 7.426 8.076 126,146 +0.34(+4.34%)
Dec 03, 2008 7.262 7.783 7.219 7.740 164,136 +0.00(+0.00%)
Dec 02, 2008 7.140 7.790 7.033 7.740 176,150 +0.63(+8.84%)
Dec 01, 2008 6.969 7.226 6.933 7.112 388,916 -0.04(-0.50%)
Nov 28, 2008 7.283 7.376 6.983 7.147 110,798 -0.23(-3.10%)
Nov 26, 2008 5.855 7.419 5.855 7.376 107,275 +1.37(+22.83%)
Nov 25, 2008 5.619 6.034 5.619 6.005 135,013 +0.51(+9.36%)
Nov 24, 2008 5.277 5.777 5.120 5.491 163,292 +0.41(+8.16%)
Nov 21, 2008 5.205 5.205 4.498 5.077 208,211 +0.08(+1.57%)
Nov 20, 2008 5.320 5.320 4.827 4.998 126,751 -0.39(-7.28%)
Nov 19, 2008 5.441 5.591 5.305 5.391 290,883 -0.12(-2.20%)
Nov 18, 2008 5.420 5.512 4.963 5.512 192,162 +0.11(+1.98%)
Nov 17, 2008 5.448 5.655 5.248 5.405 109,570 -0.11(-1.94%)
Nov 14, 2008 5.698 5.823 5.405 5.512 118,180 -0.29(-4.93%)
Nov 13, 2008 5.855 5.905 5.305 5.798 252,847 +0.07(+1.25%)
Nov 12, 2008 5.962 6.019 5.270 5.727 238,685 -0.36(-5.87%)
Nov 11, 2008 6.298 6.348 5.784 6.084 186,263 -0.34(-5.23%)
Nov 10, 2008 6.641 6.698 6.134 6.419 150,298 -0.13(-1.96%)
Nov 07, 2008 6.569 6.641 6.391 6.548 144,637 -0.03(-0.43%)
Nov 06, 2008 7.019 7.133 6.219 6.576 247,998 -0.56(-7.81%)
Nov 05, 2008 7.576 7.633 6.969 7.133 242,542 -0.58(-7.50%)
Nov 04, 2008 8.147 8.468 7.612 7.712 206,640 -0.49(-5.92%)
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.