Skip to main content

Evercore Partners Inc (NY: EVR )

193.17 +0.96 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.51 24.15 22.87 23.51 293,277 +0.01(+0.06%)
May 27, 2010 22.82 23.52 22.42 23.50 480,314 +1.14(+5.10%)
May 26, 2010 22.36 22.88 21.67 22.36 727 +0.84(+3.92%)
May 25, 2010 21.03 21.66 20.29 21.51 546,603 +0.01(+0.07%)
May 24, 2010 22.18 22.88 21.43 21.50 340,220 -1.26(-5.55%)
May 21, 2010 21.94 23.04 21.89 22.76 196,106 +0.43(+1.93%)
May 20, 2010 22.15 22.61 21.97 22.33 242,523 -1.56(-6.52%)
May 19, 2010 24.16 24.26 22.94 23.89 200,966 -0.40(-1.65%)
May 18, 2010 25.10 25.24 24.05 24.29 199,448 -0.50(-2.00%)
May 17, 2010 26.67 26.67 24.49 24.79 305,373 -1.68(-6.34%)
May 14, 2010 26.47 26.90 26.12 26.47 140,886 -0.45(-1.68%)
May 13, 2010 26.95 27.27 26.65 26.92 153,400 -0.17(-0.61%)
May 12, 2010 26.16 27.38 26.14 27.08 129,845 +0.92(+3.51%)
May 11, 2010 25.91 26.49 25.88 26.16 237,837 +0.72(+2.82%)
May 10, 2010 25.58 25.60 24.87 25.45 340,334 +0.97(+3.96%)
May 07, 2010 25.26 25.26 24.10 24.48 288,203 -0.98(-3.86%)
May 06, 2010 26.16 26.49 23.93 25.46 293,397 -0.95(-3.61%)
May 05, 2010 26.30 26.85 25.57 26.42 262,613 +0.15(+0.57%)
May 04, 2010 27.15 27.37 26.21 26.26 419,384 -1.17(-4.26%)
May 03, 2010 25.79 27.43 25.62 27.43 182,356 +1.72(+6.67%)
Apr 30, 2010 25.99 26.06 25.30 25.72 164,237 -0.35(-1.35%)
Apr 29, 2010 26.24 26.31 26.00 26.07 318,899 -0.09(-0.36%)
Apr 28, 2010 26.30 26.67 25.97 26.16 331,517 +0.07(+0.27%)
Apr 27, 2010 26.06 26.44 25.72 26.09 292,192 -0.13(-0.49%)
Apr 26, 2010 26.61 27.03 26.05 26.22 427,128 -0.39(-1.46%)
Apr 23, 2010 25.54 26.63 25.54 26.61 396,481 +1.13(+4.42%)
Apr 22, 2010 24.16 25.50 23.99 25.48 286,247 +1.07(+4.38%)
Apr 21, 2010 23.06 24.64 23.06 24.41 433,598 +1.34(+5.82%)
Apr 20, 2010 24.10 24.16 22.53 23.07 540,448 -0.95(-3.94%)
Apr 19, 2010 24.43 24.54 23.58 24.02 226,047 -0.66(-2.68%)
Apr 16, 2010 24.77 25.02 24.10 24.68 262,574 -0.33(-1.32%)
Apr 15, 2010 24.38 25.03 24.17 25.01 232,777 +0.73(+3.02%)
Apr 14, 2010 23.67 24.30 23.38 24.28 186,930 +0.78(+3.33%)
Apr 13, 2010 23.31 23.53 22.83 23.49 186,241 +0.14(+0.58%)
Apr 12, 2010 23.34 23.69 22.93 23.36 291,808 +0.13(+0.56%)
Apr 09, 2010 22.27 23.53 22.27 23.23 471,483 +1.50(+6.90%)
Apr 08, 2010 22.02 22.15 21.66 21.73 124,614 -0.29(-1.30%)
Apr 07, 2010 21.65 22.12 21.65 22.02 125,250 +0.28(+1.29%)
Apr 06, 2010 21.74 21.83 21.53 21.74 143,943 -0.04(-0.16%)
Apr 05, 2010 21.26 21.79 20.82 21.77 127,697 +0.65(+3.06%)
Apr 01, 2010 21.56 21.13 21.13 21.13 209,860 -0.40(-1.87%)
Mar 31, 2010 22.05 22.09 21.46 21.53 119,414 -0.54(-2.44%)
Mar 30, 2010 22.05 22.45 21.78 22.07 150,267 +0.07(+0.33%)
Mar 29, 2010 22.52 22.70 21.79 22.00 299,535 -0.53(-2.36%)
Mar 26, 2010 22.74 22.76 22.17 22.53 236,450 -0.08(-0.35%)
Mar 25, 2010 23.05 23.24 22.55 22.61 98,115 -0.25(-1.10%)
Mar 24, 2010 22.90 23.12 22.71 22.86 292,017 -0.19(-0.84%)
Mar 23, 2010 23.19 23.34 22.86 23.05 196,921 -0.21(-0.89%)
Mar 22, 2010 23.32 23.49 23.22 23.26 219,696 -0.21(-0.89%)
Mar 19, 2010 24.17 24.17 22.97 23.47 242,799 -0.57(-2.39%)
Mar 18, 2010 24.41 24.54 23.95 24.04 173,172 -0.27(-1.12%)
Mar 17, 2010 23.78 24.51 23.61 24.31 211,851 +0.60(+2.54%)
Mar 16, 2010 23.19 23.71 22.92 23.71 313,451 +0.67(+2.90%)
Mar 15, 2010 23.09 23.14 22.90 23.04 285,467 -0.24(-1.05%)
Mar 12, 2010 23.62 23.70 23.15 23.29 364,843 -0.18(-0.76%)
Mar 11, 2010 23.81 24.00 23.32 23.47 480,767 -0.29(-1.21%)
Mar 10, 2010 23.61 24.70 23.57 23.75 1,050,389 +0.56(+2.41%)
Mar 09, 2010 22.78 23.19 22.61 23.19 279,186 +0.27(+1.19%)
Mar 08, 2010 23.03 23.11 22.81 22.92 306,051 -0.04(-0.19%)
Mar 05, 2010 22.64 23.10 22.63 22.96 177,019 +0.51(+2.27%)
Mar 04, 2010 22.28 22.60 22.28 22.45 58,333 +0.17(+0.77%)
Mar 03, 2010 22.33 22.94 22.23 22.28 75,008 +0.02(+0.10%)
Mar 02, 2010 22.02 22.28 21.97 22.26 99,042 +0.24(+1.08%)
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.