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

Evercore Partners Inc (NY: EVR )

202.94 +1.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2019 79.11 80.47 77.47 77.90 1,171,333 -1.07(-1.36%)
Jan 30, 2019 81.04 81.43 76.20 78.97 2,351,118 +6.16(+8.46%)
Jan 29, 2019 74.14 74.14 72.77 72.82 566,176 -1.30(-1.75%)
Jan 28, 2019 72.97 74.57 72.92 74.11 483,409 +0.39(+0.53%)
Jan 25, 2019 73.79 74.33 73.48 73.72 326,443 +0.88(+1.21%)
Jan 24, 2019 72.15 73.28 71.60 72.84 467,859 +0.72(+1.00%)
Jan 23, 2019 72.88 73.09 71.15 72.12 475,577 -0.31(-0.43%)
Jan 22, 2019 74.46 74.46 71.91 72.43 722,037 -2.66(-3.54%)
Jan 18, 2019 73.56 75.29 72.72 75.09 691,238 +2.23(+3.06%)
Jan 17, 2019 72.39 73.93 72.07 72.86 503,719 -0.05(-0.07%)
Jan 16, 2019 71.63 73.30 71.61 72.91 350,765 +2.18(+3.08%)
Jan 15, 2019 70.56 70.86 69.02 70.73 385,561 +0.49(+0.69%)
Jan 14, 2019 70.21 71.09 69.31 70.25 1,052,710 -0.55(-0.78%)
Jan 11, 2019 69.32 71.04 69.11 70.80 643,356 +1.09(+1.56%)
Jan 10, 2019 68.60 69.99 67.86 69.71 474,821 +0.79(+1.15%)
Jan 09, 2019 67.52 68.97 67.51 68.91 448,240 +1.72(+2.57%)
Jan 08, 2019 66.62 67.57 65.22 67.19 885,666 +1.86(+2.85%)
Jan 07, 2019 64.84 66.41 63.71 65.33 899,921 -1.25(-1.87%)
Jan 04, 2019 65.14 66.94 64.97 66.57 697,897 +2.41(+3.76%)
Jan 03, 2019 63.91 65.83 63.51 64.16 907,513 -0.15(-0.23%)
Jan 02, 2019 61.06 64.65 60.95 64.31 832,628 +1.99(+3.19%)
Dec 31, 2018 61.88 62.67 61.20 62.32 411,527 +0.72(+1.17%)
Dec 28, 2018 60.88 61.98 60.58 61.60 653,805 +1.04(+1.71%)
Dec 27, 2018 58.73 60.60 58.02 60.56 457,816 +0.76(+1.27%)
Dec 26, 2018 57.04 59.87 56.06 59.80 507,784 +3.28(+5.81%)
Dec 24, 2018 57.33 58.34 56.26 56.52 264,668 -1.25(-2.16%)
Dec 21, 2018 59.54 60.17 57.62 57.77 1,151,565 -1.85(-3.11%)
Dec 20, 2018 59.98 60.71 58.94 59.62 707,901 -0.79(-1.31%)
Dec 19, 2018 62.74 63.26 59.94 60.41 718,820 -2.33(-3.72%)
Dec 18, 2018 63.38 64.39 62.62 62.75 460,549 -0.02(-0.03%)
Dec 17, 2018 63.68 64.83 62.45 62.77 482,471 -1.39(-2.17%)
Dec 14, 2018 64.88 66.47 64.05 64.16 338,270 -1.38(-2.11%)
Dec 13, 2018 66.85 67.74 65.26 65.54 470,805 -1.26(-1.89%)
Dec 12, 2018 67.40 68.10 66.35 66.81 401,260 +0.70(+1.05%)
Dec 11, 2018 67.64 67.90 65.71 66.11 471,222 -0.25(-0.38%)
Dec 10, 2018 66.49 66.73 65.21 66.36 544,522 -0.54(-0.81%)
Dec 07, 2018 68.23 70.19 66.75 66.90 523,021 -1.53(-2.24%)
Dec 06, 2018 66.55 68.50 66.14 68.44 609,185 +0.23(+0.33%)
Dec 04, 2018 72.32 72.33 67.96 68.21 535,996 -4.15(-5.74%)
Dec 03, 2018 73.33 74.05 71.98 72.36 869,154 +0.46(+0.64%)
Nov 30, 2018 71.34 72.27 71.01 71.90 942,816 +0.64(+0.89%)
Nov 29, 2018 72.35 73.07 71.11 71.27 458,059 -1.51(-2.07%)
Nov 28, 2018 70.72 72.95 69.88 72.77 450,909 +2.41(+3.42%)
Nov 27, 2018 70.95 71.56 70.11 70.37 580,944 -1.05(-1.47%)
Nov 26, 2018 71.29 72.84 70.35 71.41 474,552 +1.39(+1.99%)
Nov 23, 2018 68.56 70.79 68.36 70.02 240,955 +0.92(+1.33%)
Nov 21, 2018 69.10 69.10 69.10 0 +1.33(+1.97%)
Nov 20, 2018 68.57 69.57 67.75 67.77 607,794 -2.05(-2.94%)
Nov 19, 2018 70.40 70.85 69.34 69.82 364,552 -0.91(-1.29%)
Nov 16, 2018 70.15 71.34 69.81 70.73 265,674 +0.03(+0.04%)
Nov 15, 2018 68.51 70.72 68.15 70.70 336,696 +1.78(+2.59%)
Nov 14, 2018 70.63 70.92 67.93 68.92 737,285 -0.95(-1.36%)
Nov 13, 2018 70.91 71.86 69.47 69.87 628,114 -0.99(-1.39%)
Nov 12, 2018 72.63 72.66 70.73 70.86 318,620 -1.94(-2.66%)
Nov 09, 2018 73.93 74.01 71.96 72.80 299,519 -1.52(-2.05%)
Nov 08, 2018 73.38 75.11 72.95 74.32 373,745 +0.87(+1.18%)
Nov 07, 2018 74.01 74.43 72.37 73.46 357,879 -0.04(-0.06%)
Nov 06, 2018 71.18 73.68 70.66 73.50 758,775 +2.12(+2.97%)
Nov 05, 2018 71.40 71.88 70.51 71.38 461,533 -0.18(-0.25%)
Nov 02, 2018 72.95 73.70 71.08 71.56 658,872 -0.48(-0.67%)
Nov 01, 2018 71.28 72.67 70.77 72.05 578,320 +1.32(+1.87%)
Oct 31, 2018 72.17 72.66 70.64 70.72 746,232 -0.28(-0.39%)
Oct 30, 2018 69.99 71.32 69.36 71.00 902,215 +1.13(+1.61%)
Oct 29, 2018 71.47 72.15 69.59 69.87 701,281 -0.49(-0.70%)
Oct 26, 2018 70.71 71.74 69.95 70.37 757,634 -1.85(-2.57%)
Oct 25, 2018 70.70 73.21 70.58 72.22 887,153 +2.09(+2.97%)
Oct 24, 2018 73.47 74.37 70.00 70.13 1,533,314 -3.71(-5.03%)
Oct 23, 2018 74.07 74.77 72.38 73.85 1,557,296 -2.61(-3.42%)
Oct 22, 2018 76.79 77.14 75.57 76.46 433,174 -0.09(-0.11%)
Oct 19, 2018 76.80 77.45 74.97 76.55 651,595 -0.55(-0.71%)
Oct 18, 2018 79.26 79.42 76.71 77.09 486,617 -2.48(-3.12%)
Oct 17, 2018 79.58 80.24 77.80 79.58 456,462 +0.08(+0.10%)
Oct 16, 2018 78.17 79.68 77.08 79.50 434,967 +2.09(+2.70%)
Oct 15, 2018 77.59 78.92 77.38 77.41 365,863 -0.45(-0.58%)
Oct 12, 2018 78.24 78.86 75.75 77.86 738,575 +1.13(+1.48%)
Oct 11, 2018 78.02 78.91 76.56 76.73 655,899 -2.03(-2.58%)
Oct 10, 2018 81.38 81.48 78.64 78.76 453,146 -2.63(-3.23%)
Oct 09, 2018 80.76 82.06 79.85 81.40 433,102 +0.17(+0.21%)
Oct 08, 2018 82.14 82.23 79.79 81.22 532,363 -1.71(-2.06%)
Oct 05, 2018 83.77 84.01 82.16 82.93 532,273 -0.75(-0.90%)
Oct 04, 2018 84.93 85.53 82.98 83.68 457,863 -1.48(-1.74%)
Oct 03, 2018 85.12 86.43 84.49 85.16 559,204 +0.69(+0.82%)
Oct 02, 2018 85.49 85.49 84.15 84.47 323,837 -1.06(-1.24%)
Oct 01, 2018 87.60 88.20 85.42 85.53 442,371 -1.52(-1.74%)
Sep 28, 2018 87.05 87.65 86.70 87.05 344,568 -0.48(-0.54%)
Sep 27, 2018 88.30 88.78 87.18 87.52 276,668 -0.61(-0.69%)
Sep 26, 2018 89.47 89.47 87.65 88.13 469,676 -0.87(-0.97%)
Sep 25, 2018 88.56 89.73 87.70 89.00 409,474 +0.22(+0.24%)
Sep 24, 2018 89.04 89.34 87.78 88.78 316,828 -0.22(-0.24%)
Sep 21, 2018 88.82 89.26 88.56 89.00 545,787 +0.22(+0.24%)
Sep 20, 2018 88.91 89.49 88.39 88.78 456,117 +0.52(+0.59%)
Sep 19, 2018 87.61 89.00 87.44 88.26 460,102 +0.82(+0.94%)
Sep 18, 2018 89.17 89.21 86.53 87.44 524,633 -1.30(-1.46%)
Sep 17, 2018 90.99 91.09 88.52 88.74 410,384 -1.95(-2.15%)
Sep 14, 2018 89.78 91.12 89.34 90.68 375,640 +1.04(+1.16%)
Sep 13, 2018 89.39 90.55 88.30 89.65 318,140 +0.65(+0.73%)
Sep 12, 2018 89.21 89.26 88.05 89.00 387,917 -0.17(-0.19%)
Sep 11, 2018 87.74 89.47 87.57 89.17 333,868 +1.00(+1.13%)
Sep 10, 2018 87.83 88.74 87.22 88.17 408,583 +0.74(+0.84%)
Sep 07, 2018 88.74 89.00 86.57 87.44 820,356 -1.13(-1.27%)
Sep 06, 2018 90.34 90.86 88.43 88.56 349,924 -1.99(-2.20%)
Sep 05, 2018 89.99 90.73 89.04 90.55 448,098 +0.30(+0.34%)
Sep 04, 2018 90.90 91.46 89.30 90.25 586,234 -1.64(-1.79%)
Aug 31, 2018 91.90 91.90 91.90 0 +0.43(+0.47%)
Aug 30, 2018 91.20 92.29 90.94 91.46 359,024 +0.04(+0.05%)
Aug 29, 2018 93.19 93.19 90.39 91.42 553,644 -1.77(-1.90%)
Aug 28, 2018 94.82 94.97 92.97 93.19 360,469 -1.38(-1.46%)
Aug 27, 2018 94.05 95.14 93.79 94.57 368,465 +0.99(+1.06%)
Aug 24, 2018 93.06 93.83 92.80 93.57 247,434 +0.90(+0.98%)
Aug 23, 2018 94.05 94.48 91.98 92.67 387,842 -1.38(-1.47%)
Aug 22, 2018 93.92 94.82 93.53 94.05 257,741 -0.34(-0.37%)
Aug 21, 2018 93.40 94.85 92.76 94.39 333,369 +0.60(+0.64%)
Aug 20, 2018 94.65 95.08 93.64 93.79 328,697 -0.69(-0.73%)
Aug 17, 2018 95.34 95.86 94.44 94.48 327,746 -1.03(-1.08%)
Aug 16, 2018 96.33 96.85 95.08 95.51 761,101 -0.09(-0.09%)
Aug 15, 2018 96.16 97.49 95.23 95.60 332,384 -1.42(-1.47%)
Aug 14, 2018 95.21 97.45 95.21 97.02 360,223 +2.37(+2.50%)
Aug 13, 2018 95.00 96.05 94.48 94.65 442,471 -0.09(-0.09%)
Aug 10, 2018 95.43 96.03 93.49 94.74 652,011 -1.64(-1.70%)
Aug 09, 2018 98.18 98.31 96.25 96.37 501,533 -1.81(-1.84%)
Aug 08, 2018 98.10 98.44 97.54 98.18 424,485 +0.17(+0.18%)
Aug 07, 2018 99.00 99.95 97.88 98.01 438,146 -0.60(-0.61%)
Aug 06, 2018 98.48 99.39 97.49 98.61 348,627 +0.00(+0.00%)
Aug 03, 2018 99.17 100.68 98.01 98.61 451,696 -0.43(-0.44%)
Aug 02, 2018 97.11 99.35 96.81 99.05 432,282 +0.65(+0.66%)
Aug 01, 2018 97.84 99.13 97.49 98.40 528,462 +1.03(+1.06%)
Jul 31, 2018 96.07 97.84 95.60 97.37 332,718 +1.72(+1.80%)
Jul 30, 2018 97.37 98.01 95.56 95.64 484,777 -1.51(-1.55%)
Jul 27, 2018 97.24 97.75 95.94 97.15 523,303 +0.09(+0.09%)
Jul 26, 2018 96.72 97.39 95.64 97.06 761,676 +0.43(+0.45%)
Jul 25, 2018 101.23 101.23 94.95 96.63 1,213,285 -1.03(-1.06%)
Jul 24, 2018 97.49 97.99 96.89 97.67 819,339 +0.73(+0.76%)
Jul 23, 2018 95.29 97.11 94.87 96.93 485,886 +2.20(+2.32%)
Jul 20, 2018 94.44 95.17 93.83 94.74 319,861 +0.00(+0.00%)
Jul 19, 2018 95.81 96.16 94.22 94.74 324,578 -1.42(-1.48%)
Jul 18, 2018 94.57 96.81 93.83 96.16 602,894 +1.68(+1.78%)
Jul 17, 2018 92.58 94.61 92.02 94.48 407,496 +1.81(+1.95%)
Jul 16, 2018 92.20 93.06 92.02 92.67 350,792 +1.03(+1.13%)
Jul 13, 2018 91.81 92.45 91.33 91.64 450,663 -0.47(-0.51%)
Jul 12, 2018 92.67 92.67 91.34 92.11 438,296 -0.17(-0.19%)
Jul 11, 2018 89.35 93.75 89.18 92.28 479,715 -1.12(-1.20%)
Jul 10, 2018 93.75 94.05 92.24 93.40 533,119 -0.47(-0.50%)
Jul 09, 2018 93.27 94.52 92.57 93.88 610,821 +1.16(+1.25%)
Jul 06, 2018 91.85 93.32 91.16 92.71 447,872 +0.78(+0.84%)
Jul 05, 2018 92.11 92.11 90.04 91.94 634,788 +0.65(+0.71%)
Jul 03, 2018 91.29 91.29 91.29 0 -0.30(-0.33%)
Jul 02, 2018 90.13 92.32 89.09 91.59 687,142 +0.73(+0.81%)
Jun 29, 2018 92.37 93.45 90.77 90.86 607,007 -0.56(-0.61%)
Jun 28, 2018 92.15 92.67 90.86 91.42 613,095 -0.47(-0.52%)
Jun 27, 2018 93.79 94.48 91.72 91.89 1,043,010 -2.33(-2.47%)
Jun 26, 2018 93.78 95.94 93.04 94.22 656,829 +1.03(+1.11%)
Jun 25, 2018 92.76 94.20 91.94 93.19 636,053 +0.34(+0.37%)
Jun 22, 2018 95.13 95.51 92.20 92.84 4,706,837 -1.55(-1.64%)
Jun 21, 2018 96.07 96.07 92.93 94.39 671,369 -2.15(-2.23%)
Jun 20, 2018 96.07 97.02 95.60 96.55 446,099 +1.16(+1.22%)
Jun 19, 2018 95.17 95.73 94.13 95.38 357,639 -1.03(-1.07%)
Jun 18, 2018 94.57 96.42 93.79 96.42 410,820 +0.99(+1.04%)
Jun 15, 2018 96.15 94.18 95.43 505,159 -0.17(-0.18%)
Jun 14, 2018 95.56 95.77 94.48 95.60 499,413 +0.13(+0.14%)
Jun 13, 2018 93.92 96.59 93.88 95.47 505,330 +2.20(+2.36%)
Jun 12, 2018 93.75 94.31 92.58 93.27 574,323 -0.26(-0.28%)
Jun 11, 2018 95.73 95.86 93.44 93.53 531,420 -2.02(-2.12%)
Jun 08, 2018 94.61 95.94 94.44 95.56 343,981 +0.95(+1.00%)
Jun 07, 2018 95.21 95.43 93.75 94.61 309,375 -0.13(-0.14%)
Jun 06, 2018 94.74 94.74 391,819 +1.42(+1.52%)
Jun 05, 2018 91.51 93.36 91.16 93.32 585,361 +1.51(+1.64%)
Jun 04, 2018 91.38 91.89 90.60 91.81 505,877 +0.99(+1.09%)
Jun 01, 2018 91.89 91.98 90.56 90.82 417,849 +0.86(+0.96%)
May 31, 2018 90.99 91.33 89.72 89.96 443,890 -1.12(-1.23%)
May 30, 2018 92.11 92.58 90.82 91.08 698,386 +0.00(+0.00%)
May 29, 2018 93.40 93.66 90.86 91.08 462,846 -3.49(-3.69%)
May 25, 2018 94.57 94.57 94.57 0 -0.26(-0.27%)
May 24, 2018 94.01 94.91 93.01 94.82 244,470 +0.52(+0.55%)
May 23, 2018 94.52 95.21 93.49 94.31 335,585 -0.99(-1.04%)
May 22, 2018 94.91 95.94 94.75 95.29 349,577 +0.69(+0.73%)
May 21, 2018 93.49 94.86 93.36 94.61 354,264 +1.76(+1.89%)
May 18, 2018 93.88 93.88 92.85 92.85 455,366 -0.81(-0.87%)
May 17, 2018 93.66 93.79 92.68 93.66 354,611 +0.09(+0.09%)
May 16, 2018 92.63 93.79 92.42 93.58 287,977 +1.03(+1.11%)
May 15, 2018 91.65 93.02 91.65 92.55 206,749 +0.51(+0.56%)
May 14, 2018 92.68 92.93 91.60 92.03 284,245 -0.56(-0.60%)
May 11, 2018 92.55 93.41 92.16 92.59 397,431 +0.09(+0.09%)
May 10, 2018 91.78 92.98 91.73 92.51 295,364 +0.86(+0.94%)
May 09, 2018 91.13 92.03 90.45 91.65 295,352 +1.11(+1.23%)
May 08, 2018 89.55 90.62 89.29 90.53 422,299 +1.12(+1.25%)
May 07, 2018 88.87 89.80 87.75 89.42 434,369 +1.24(+1.41%)
May 04, 2018 86.20 88.80 85.69 88.17 392,215 +1.37(+1.58%)
May 03, 2018 87.49 88.02 85.73 86.80 508,481 -1.33(-1.51%)
May 02, 2018 87.83 88.73 87.19 88.13 673,560 +0.13(+0.15%)
May 01, 2018 86.59 88.17 85.13 88.00 622,532 +1.16(+1.33%)
Apr 30, 2018 86.46 89.07 86.20 86.84 730,307 +0.60(+0.70%)
Apr 27, 2018 85.99 86.46 85.52 86.24 546,555 +0.56(+0.65%)
Apr 26, 2018 85.34 86.89 84.53 85.69 751,236 +0.04(+0.05%)
Apr 25, 2018 81.53 86.16 81.53 85.64 1,068,768 +6.30(+7.95%)
Apr 24, 2018 80.33 80.67 78.35 79.34 930,819 -0.30(-0.38%)
Apr 23, 2018 80.45 80.88 79.25 79.64 407,067 -0.73(-0.91%)
Apr 20, 2018 80.71 81.14 80.07 80.37 295,921 -0.43(-0.53%)
Apr 19, 2018 80.88 81.44 80.15 80.80 431,785 +0.00(+0.00%)
Apr 18, 2018 81.57 81.57 80.50 80.80 486,212 -0.34(-0.42%)
Apr 17, 2018 81.36 81.83 80.58 81.14 504,945 +0.56(+0.69%)
Apr 16, 2018 80.37 81.23 80.07 80.58 273,327 +0.90(+1.13%)
Apr 13, 2018 81.10 81.10 79.34 79.68 422,687 -0.64(-0.80%)
Apr 12, 2018 79.25 80.93 78.52 80.33 454,129 +2.10(+2.69%)
Apr 11, 2018 77.62 78.82 76.98 78.22 532,329 +0.13(+0.16%)
Apr 10, 2018 78.87 78.87 77.75 78.10 635,746 +1.12(+1.45%)
Apr 09, 2018 76.89 78.22 76.25 76.98 505,078 +1.11(+1.47%)
Apr 06, 2018 77.20 78.22 75.38 75.87 901,011 -2.53(-3.23%)
Apr 05, 2018 78.35 78.91 77.80 78.40 601,907 +1.20(+1.56%)
Apr 04, 2018 73.34 77.67 72.73 77.20 717,569 +0.94(+1.24%)
Apr 03, 2018 75.14 76.42 74.49 76.25 685,426 +1.80(+2.42%)
Apr 02, 2018 74.62 74.97 72.95 74.45 860,319 -0.34(-0.46%)
Mar 29, 2018 74.79 74.79 74.79 0 +3.17(+4.43%)
Mar 28, 2018 71.49 72.43 71.11 71.62 885,491 +0.13(+0.18%)
Mar 27, 2018 75.09 75.22 71.19 71.49 1,371,630 -3.13(-4.20%)
Mar 26, 2018 73.89 75.14 73.46 74.62 1,118,624 +2.57(+3.57%)
Mar 23, 2018 75.52 75.82 71.79 72.05 8,505,118 -3.35(-4.44%)
Mar 22, 2018 79.77 79.81 75.22 75.39 1,183,379 -4.85(-6.04%)
Mar 21, 2018 79.73 81.05 78.18 80.24 342,108 +0.34(+0.43%)
Mar 20, 2018 79.64 80.71 79.32 79.90 397,078 +0.69(+0.87%)
Mar 19, 2018 80.41 80.45 77.92 79.21 593,965 -1.63(-2.02%)
Mar 16, 2018 80.50 81.66 80.15 80.84 1,415,236 +0.56(+0.69%)
Mar 15, 2018 82.34 82.64 80.28 80.28 639,508 -1.97(-2.40%)
Mar 14, 2018 83.41 83.41 82.04 82.26 552,630 -0.90(-1.08%)
Mar 13, 2018 84.43 84.70 82.08 83.16 803,429 -1.76(-2.07%)
Mar 12, 2018 84.23 85.52 83.33 84.91 493,987 +0.64(+0.76%)
Mar 09, 2018 81.31 84.49 81.31 84.27 457,110 +3.52(+4.35%)
Mar 08, 2018 81.01 81.70 80.07 80.75 363,551 -0.13(-0.16%)
Mar 07, 2018 81.18 80.88 424,104 +0.17(+0.21%)
Mar 06, 2018 79.51 80.84 78.57 80.71 325,417 +1.54(+1.95%)
Mar 05, 2018 78.22 79.90 77.75 79.17 516,503 +0.39(+0.49%)
Mar 02, 2018 79.47 79.73 77.37 78.78 500,048 -1.46(-1.82%)
Mar 01, 2018 79.73 81.27 79.30 80.24 632,170 +0.43(+0.54%)
Feb 28, 2018 81.40 82.51 79.77 79.81 551,708 -1.50(-1.85%)
Feb 27, 2018 81.74 83.59 81.31 81.31 549,693 -0.43(-0.52%)
Feb 26, 2018 80.80 82.00 80.54 81.74 402,781 +1.20(+1.49%)
Feb 23, 2018 80.50 80.93 79.98 80.54 382,420 +0.47(+0.59%)
Feb 22, 2018 81.91 82.47 80.03 80.07 439,453 -1.50(-1.84%)
Feb 21, 2018 82.55 83.45 81.40 81.57 827,636 -1.02(-1.24%)
Feb 20, 2018 81.95 83.36 81.95 82.59 497,804 +0.09(+0.10%)
Feb 16, 2018 82.51 82.51 82.51 0 -0.13(-0.16%)
Feb 15, 2018 82.89 83.41 80.72 82.64 573,670 +0.43(+0.52%)
Feb 14, 2018 80.33 82.42 79.99 82.21 530,723 +1.49(+1.85%)
Feb 13, 2018 80.33 81.06 80.12 80.72 337,545 -0.17(-0.21%)
Feb 12, 2018 80.12 81.10 79.52 80.89 639,252 +1.20(+1.50%)
Feb 09, 2018 78.58 80.29 77.30 79.69 758,987 +2.01(+2.58%)
Feb 08, 2018 81.01 81.01 77.64 77.68 615,307 -3.46(-4.26%)
Feb 07, 2018 79.52 82.64 79.43 81.14 615,779 +0.98(+1.23%)
Feb 06, 2018 78.92 80.93 78.62 80.16 1,086,991 -0.85(-1.05%)
Feb 05, 2018 83.45 84.35 79.56 81.01 979,566 -4.06(-4.77%)
Feb 02, 2018 86.48 86.48 84.35 85.07 878,536 -1.88(-2.16%)
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.