Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.12 80.37 77.65 79.46 580,531 +1.45(+1.86%)
Sep 29, 2022 78.55 79.00 77.42 78.01 456,952 -1.62(-2.04%)
Sep 28, 2022 77.95 80.15 77.91 79.64 617,496 +2.08(+2.68%)
Sep 27, 2022 78.54 79.38 76.00 77.56 493,515 -0.20(-0.26%)
Sep 26, 2022 78.40 80.27 77.73 77.76 678,324 -1.16(-1.47%)
Sep 23, 2022 80.79 81.23 77.33 78.92 796,197 -4.65(-5.56%)
Sep 22, 2022 86.09 86.15 82.65 83.57 348,780 -1.83(-2.14%)
Sep 21, 2022 87.10 88.85 85.39 85.39 393,027 -0.88(-1.02%)
Sep 20, 2022 87.57 87.94 85.82 86.27 506,301 -2.12(-2.39%)
Sep 19, 2022 85.87 88.57 85.74 88.39 439,406 +1.73(+2.00%)
Sep 16, 2022 87.45 87.56 85.27 86.66 1,605,906 -2.53(-2.84%)
Sep 15, 2022 88.78 91.39 88.56 89.19 729,718 +0.59(+0.67%)
Sep 14, 2022 90.09 90.35 87.03 88.60 671,114 -1.61(-1.79%)
Sep 13, 2022 92.89 93.44 89.94 90.21 325,778 -5.33(-5.58%)
Sep 12, 2022 96.60 97.96 95.15 95.55 421,142 +0.16(+0.17%)
Sep 09, 2022 94.04 95.91 93.76 95.38 354,298 +2.09(+2.24%)
Sep 08, 2022 91.34 93.36 90.21 93.30 338,160 +0.97(+1.05%)
Sep 07, 2022 90.61 92.60 90.23 92.33 351,105 +1.21(+1.33%)
Sep 06, 2022 90.43 91.17 87.74 91.12 695,448 +1.00(+1.10%)
Sep 02, 2022 92.23 92.61 89.58 90.13 506,006 -0.98(-1.07%)
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.