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

Evercore Partners Inc (NY: EVR )

201.38 -1.56 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 7.816 8.058 7.816 7.987 0 +0.28(+3.60%)
Jan 29, 2009 8.513 8.663 7.710 7.710 66,506 -0.86(-10.04%)
Jan 28, 2009 8.265 8.592 8.215 8.570 266,803 +0.46(+5.61%)
Jan 27, 2009 8.506 8.706 8.037 8.115 241,142 -0.41(-4.76%)
Jan 26, 2009 8.201 8.706 8.101 8.521 220,166 +0.31(+3.81%)
Jan 23, 2009 7.824 8.620 7.824 8.208 77,051 +0.07(+0.87%)
Jan 22, 2009 7.966 8.357 7.752 8.137 53,848 -0.01(-0.17%)
Jan 21, 2009 7.411 8.215 7.361 8.151 69,205 +0.82(+11.15%)
Jan 20, 2009 8.250 8.250 7.326 7.333 100,120 -1.05(-12.55%)
Jan 16, 2009 8.492 8.492 7.859 8.385 95,289 +0.06(+0.68%)
Jan 15, 2009 7.824 8.656 7.525 8.329 174,060 +0.50(+6.36%)
Jan 14, 2009 8.535 8.535 7.824 7.831 107,788 -0.85(-9.75%)
Jan 13, 2009 8.208 8.720 8.208 8.677 81,066 +0.54(+6.64%)
Jan 12, 2009 8.442 8.478 8.122 8.137 58,928 -0.36(-4.27%)
Jan 09, 2009 9.459 9.459 8.385 8.499 128,029 -0.95(-10.08%)
Jan 08, 2009 8.841 10.16 8.841 9.452 137,039 +0.56(+6.32%)
Jan 07, 2009 8.684 9.075 8.570 8.890 119,088 +0.01(+0.16%)
Jan 06, 2009 8.855 8.883 8.357 8.876 213,381 +0.10(+1.13%)
Jan 05, 2009 8.720 8.826 8.513 8.777 92,719 +0.09(+0.98%)
Jan 02, 2009 8.798 8.812 8.577 8.691 0 -0.19(-2.16%)
Jan 01, 2009 8.698 8.926 8.606 8.883 0 +0.00(+0.00%)
Dec 31, 2008 8.698 8.926 8.606 8.883 135,097 +0.04(+0.48%)
Dec 30, 2008 8.855 8.919 8.428 8.841 221,741 -0.55(-5.83%)
Dec 29, 2008 9.360 9.502 8.933 9.388 135,598 -0.08(-0.83%)
Dec 26, 2008 9.715 9.808 8.777 9.467 104,695 -0.19(-1.99%)
Dec 24, 2008 9.851 9.851 9.438 9.659 114,887 -0.18(-1.88%)
Dec 23, 2008 9.602 9.851 9.246 9.843 118,035 +0.33(+3.52%)
Dec 22, 2008 10.20 10.20 8.976 9.509 269,628 -0.45(-4.50%)
Dec 19, 2008 9.538 10.01 9.538 9.957 165,756 +0.55(+5.82%)
Dec 18, 2008 9.523 9.651 9.118 9.410 211,619 -0.11(-1.19%)
Dec 17, 2008 9.374 9.651 9.210 9.523 111,974 +0.04(+0.37%)
Dec 16, 2008 9.040 9.488 8.577 9.488 132,980 +0.63(+7.06%)
Dec 15, 2008 9.118 9.317 8.606 8.862 162,327 +0.09(+0.97%)
Dec 12, 2008 8.250 8.777 8.058 8.777 202,231 +0.33(+3.96%)
Dec 11, 2008 9.196 9.260 8.336 8.442 217,160 -0.97(-10.28%)
Dec 10, 2008 9.274 9.815 9.218 9.410 265,417 +0.11(+1.15%)
Dec 09, 2008 9.090 10.18 9.033 9.303 636,018 +0.13(+1.40%)
Dec 08, 2008 8.784 9.253 8.727 9.175 341,523 +0.64(+7.50%)
Dec 05, 2008 8.065 8.834 7.873 8.535 231,191 +0.49(+6.10%)
Dec 04, 2008 7.539 8.186 7.397 8.044 126,643 +0.33(+4.34%)
Dec 03, 2008 7.233 7.752 7.191 7.710 164,782 +0.00(+0.00%)
Dec 02, 2008 7.112 7.760 7.006 7.710 176,843 +0.63(+8.84%)
Dec 01, 2008 6.942 7.198 6.906 7.084 390,446 -0.04(-0.50%)
Nov 28, 2008 7.255 7.347 6.956 7.119 111,234 -0.23(-3.10%)
Nov 26, 2008 5.832 7.390 5.832 7.347 107,697 +1.37(+22.83%)
Nov 25, 2008 5.597 6.010 5.597 5.981 135,544 +0.51(+9.36%)
Nov 24, 2008 5.256 5.754 5.100 5.469 163,934 +0.41(+8.16%)
Nov 21, 2008 5.185 5.185 4.481 5.057 209,031 +0.08(+1.57%)
Nov 20, 2008 5.299 5.299 4.808 4.979 127,250 -0.39(-7.28%)
Nov 19, 2008 5.420 5.569 5.284 5.370 292,027 -0.12(-2.20%)
Nov 18, 2008 5.398 5.491 4.943 5.491 192,918 +0.11(+1.98%)
Nov 17, 2008 5.427 5.633 5.228 5.384 110,001 -0.11(-1.94%)
Nov 14, 2008 5.676 5.800 5.384 5.491 118,645 -0.28(-4.93%)
Nov 13, 2008 5.832 5.882 5.284 5.775 253,841 +0.07(+1.25%)
Nov 12, 2008 5.939 5.996 5.249 5.704 239,624 -0.36(-5.87%)
Nov 11, 2008 6.273 6.323 5.761 6.060 186,996 -0.33(-5.23%)
Nov 10, 2008 6.614 6.671 6.109 6.394 150,889 -0.13(-1.96%)
Nov 07, 2008 6.543 6.614 6.366 6.522 145,206 -0.03(-0.43%)
Nov 06, 2008 6.991 7.105 6.195 6.550 248,974 -0.55(-7.81%)
Nov 05, 2008 7.546 7.603 6.942 7.105 243,496 -0.58(-7.50%)
Nov 04, 2008 8.115 8.435 7.582 7.681 207,453 -0.48(-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.