Skip to main content

Evercore Partners Inc (NY: EVR )

264.17 -0.90 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.51 13.62 12.95 13.23 227,115 -0.43(-3.16%)
Feb 28, 2008 14.15 14.42 13.43 13.66 255,616 -0.65(-4.57%)
Feb 27, 2008 13.85 14.69 13.78 14.32 188,520 +0.24(+1.67%)
Feb 26, 2008 14.06 14.23 13.78 14.08 143,839 -0.05(-0.33%)
Feb 25, 2008 13.48 14.17 13.13 14.13 162,988 +0.65(+4.80%)
Feb 22, 2008 13.74 13.78 12.81 13.48 127,437 -0.26(-1.91%)
Feb 21, 2008 13.94 14.08 13.35 13.74 112,370 -0.09(-0.68%)
Feb 20, 2008 13.26 13.88 13.14 13.84 114,893 +0.53(+4.00%)
Feb 19, 2008 13.35 13.72 13.02 13.30 198,533 -0.03(-0.25%)
Feb 18, 2008 13.29 13.50 12.94 13.34 0 +0.00(+0.00%)
Feb 15, 2008 13.29 13.50 12.94 13.34 106,284 -0.06(-0.45%)
Feb 14, 2008 13.81 14.29 13.16 13.40 317,071 -0.41(-2.98%)
Feb 13, 2008 13.06 13.81 12.56 13.81 222,662 +0.86(+6.66%)
Feb 12, 2008 12.46 13.97 12.41 12.95 495,132 +1.08(+9.08%)
Feb 11, 2008 11.87 12.42 11.65 11.87 195,052 -0.02(-0.17%)
Feb 08, 2008 12.66 12.66 11.79 11.89 165,019 -0.89(-6.96%)
Feb 07, 2008 12.29 12.81 11.80 12.78 227,685 +0.32(+2.54%)
Feb 06, 2008 13.03 13.03 12.42 12.46 183,325 -0.51(-3.90%)
Feb 05, 2008 13.64 13.71 12.84 12.97 149,183 -0.84(-6.10%)
Feb 04, 2008 12.93 13.96 12.88 13.81 213,755 +0.77(+5.94%)
Feb 01, 2008 12.32 13.07 12.17 13.04 210,193 +0.77(+6.32%)
Jan 31, 2008 12.73 12.73 12.14 12.26 302,375 -0.65(-5.01%)
Jan 30, 2008 13.14 13.43 12.42 12.91 155,566 -0.23(-1.74%)
Jan 29, 2008 12.29 13.25 11.82 13.14 222,216 +0.96(+7.91%)
Jan 28, 2008 12.51 12.60 11.49 12.17 319,707 -0.38(-3.01%)
Jan 25, 2008 13.46 13.47 12.15 12.55 113,854 -0.63(-4.80%)
Jan 24, 2008 13.25 13.34 12.74 13.18 95,744 +0.07(+0.57%)
Jan 23, 2008 12.05 13.19 11.57 13.11 184,535 +0.73(+5.93%)
Jan 22, 2008 11.89 13.09 11.71 12.38 107,173 +0.05(+0.44%)
Jan 21, 2008 12.13 12.62 11.90 12.32 0 +0.00(+0.00%)
Jan 18, 2008 12.13 12.62 11.90 12.32 246,858 +0.10(+0.83%)
Jan 17, 2008 12.34 12.73 11.88 12.22 179,168 +0.11(+0.89%)
Jan 16, 2008 12.09 12.58 11.68 12.11 125,433 +0.07(+0.62%)
Jan 15, 2008 12.30 12.30 11.74 12.04 209,005 -0.22(-1.76%)
Jan 14, 2008 12.44 12.44 12.07 12.25 134,339 +0.03(+0.28%)
Jan 11, 2008 12.61 12.93 12.11 12.22 178,872 -0.39(-3.10%)
Jan 10, 2008 12.33 13.08 12.24 12.61 239,139 +0.26(+2.13%)
Jan 09, 2008 12.75 12.76 12.02 12.35 338,568 -0.50(-3.88%)
Jan 08, 2008 13.45 13.47 12.78 12.85 484,810 -0.57(-4.22%)
Jan 07, 2008 13.27 13.74 13.10 13.41 214,052 +0.32(+2.42%)
Jan 04, 2008 13.47 13.57 12.97 13.10 448,738 -0.51(-3.76%)
Jan 03, 2008 13.83 13.98 13.44 13.61 119,449 -0.12(-0.88%)
Jan 02, 2008 14.42 14.69 13.66 13.73 142,787 -0.79(-5.43%)
Jan 01, 2008 14.32 14.76 13.98 14.52 73,775 +0.00(+0.00%)
Dec 31, 2007 14.32 14.76 13.98 14.52 73,775 +0.10(+0.70%)
Dec 28, 2007 14.30 14.52 14.25 14.42 158,684 +0.21(+1.47%)
Dec 27, 2007 14.80 14.91 14.21 14.21 162,395 -0.38(-2.63%)
Dec 26, 2007 14.42 14.91 14.28 14.59 93,221 +0.18(+1.22%)
Dec 24, 2007 14.02 14.42 14.02 14.42 29,539 +0.39(+2.79%)
Dec 21, 2007 13.49 14.17 13.49 14.03 174,270 +0.56(+4.15%)
Dec 20, 2007 13.74 13.74 13.08 13.47 105,987 -0.24(-1.72%)
Dec 19, 2007 13.55 13.86 13.24 13.70 121,276 +0.16(+1.14%)
Dec 18, 2007 13.47 13.75 12.93 13.55 82,385 +0.11(+0.80%)
Dec 17, 2007 13.57 13.94 13.05 13.44 109,995 -0.10(-0.75%)
Dec 14, 2007 13.90 14.07 13.51 13.54 128,995 -0.65(-4.56%)
Dec 13, 2007 14.40 14.46 13.63 14.19 126,620 -0.47(-3.22%)
Dec 12, 2007 15.39 15.86 14.38 14.66 138,941 -0.43(-2.86%)
Dec 11, 2007 15.65 15.99 15.08 15.09 237,209 -0.46(-2.95%)
Dec 10, 2007 15.06 16.01 15.06 15.55 327,610 +0.46(+3.08%)
Dec 07, 2007 14.78 15.23 14.31 15.08 273,429 +0.22(+1.45%)
Dec 06, 2007 14.44 14.87 14.36 14.87 243,889 +0.38(+2.60%)
Dec 05, 2007 14.34 14.65 13.74 14.49 241,811 +0.44(+3.17%)
Dec 04, 2007 13.43 14.42 13.43 14.05 121,870 +0.40(+2.96%)
Dec 03, 2007 14.13 14.37 13.38 13.64 232,311 -0.49(-3.43%)
Nov 30, 2007 14.36 15.32 14.11 14.13 335,923 -0.05(-0.38%)
Nov 29, 2007 14.77 14.77 13.59 14.18 265,413 -0.71(-4.79%)
Nov 28, 2007 13.88 15.00 13.68 14.89 479,614 +1.07(+7.75%)
Nov 27, 2007 12.50 13.92 12.47 13.82 340,228 +1.32(+10.56%)
Nov 26, 2007 13.72 13.81 12.50 12.50 477,388 -1.22(-8.89%)
Nov 23, 2007 13.51 13.73 13.06 13.72 208,857 +0.21(+1.55%)
Nov 21, 2007 14.71 14.84 13.18 13.51 474,270 -1.30(-8.78%)
Nov 20, 2007 15.49 15.77 14.52 14.81 163,285 -0.62(-4.02%)
Nov 19, 2007 16.37 16.46 15.21 15.43 207,075 -1.20(-7.21%)
Nov 16, 2007 16.75 17.66 16.63 16.63 96,041 -0.08(-0.48%)
Nov 15, 2007 17.30 17.66 16.11 16.71 112,221 -0.69(-3.95%)
Nov 14, 2007 17.53 18.18 17.22 17.40 107,323 -0.13(-0.73%)
Nov 13, 2007 17.36 17.65 16.72 17.53 156,605 +0.22(+1.28%)
Nov 12, 2007 17.38 17.84 17.18 17.31 88,619 -0.01(-0.04%)
Nov 09, 2007 16.88 17.84 16.40 17.31 300,445 +0.09(+0.51%)
Nov 08, 2007 17.19 17.37 16.65 17.23 210,638 +0.03(+0.20%)
Nov 07, 2007 17.21 17.48 16.88 17.19 96,338 -0.22(-1.24%)
Nov 06, 2007 16.84 17.58 16.84 17.41 97,674 +0.42(+2.46%)
Nov 05, 2007 16.26 17.08 16.22 16.99 154,527 +0.66(+4.04%)
Nov 02, 2007 17.33 17.33 16.12 16.33 180,653 -0.86(-5.02%)
Nov 01, 2007 17.04 18.32 17.04 17.19 243,295 -0.28(-1.58%)
Oct 31, 2007 16.92 17.83 16.92 17.47 148,738 +0.49(+2.90%)
Oct 30, 2007 16.83 17.29 16.73 16.98 61,454 +0.10(+0.60%)
Oct 29, 2007 16.84 16.98 16.30 16.88 110,440 +0.03(+0.20%)
Oct 26, 2007 16.24 16.84 16.04 16.84 58,782 +0.92(+5.75%)
Oct 25, 2007 15.64 16.01 15.29 15.93 54,032 +0.40(+2.60%)
Oct 24, 2007 15.93 15.95 15.29 15.52 110,885 -0.50(-3.11%)
Oct 23, 2007 16.34 16.34 15.43 16.02 51,063 -0.21(-1.29%)
Oct 22, 2007 15.42 16.28 15.42 16.23 56,259 +0.57(+3.61%)
Oct 19, 2007 16.38 16.50 15.33 15.66 233,053 -0.84(-5.10%)
Oct 18, 2007 17.20 17.20 16.30 16.50 194,606 -0.76(-4.41%)
Oct 17, 2007 17.84 17.84 16.96 17.27 74,369 -0.43(-2.44%)
Oct 16, 2007 17.47 17.76 17.29 17.70 102,869 +0.26(+1.51%)
Oct 15, 2007 18.05 18.38 17.32 17.43 101,237 -0.63(-3.50%)
Oct 12, 2007 17.96 18.21 17.84 18.07 78,822 +0.17(+0.94%)
Oct 11, 2007 18.24 18.26 17.41 17.90 81,791 -0.23(-1.26%)
Oct 10, 2007 18.71 18.71 17.76 18.13 188,520 -0.66(-3.51%)
Oct 09, 2007 17.99 18.79 17.83 18.79 258,288 +0.82(+4.57%)
Oct 08, 2007 17.94 18.06 17.52 17.97 89,510 -0.09(-0.48%)
Oct 05, 2007 17.82 18.17 17.36 18.05 157,348 +0.46(+2.64%)
Oct 04, 2007 17.43 17.62 17.00 17.59 139,238 +0.23(+1.32%)
Oct 03, 2007 17.21 18.11 17.14 17.36 220,881 +0.15(+0.90%)
Oct 02, 2007 17.58 18.01 17.14 17.21 291,836 -0.30(-1.69%)
Oct 01, 2007 17.66 17.66 16.94 17.50 336,813 -0.21(-1.18%)
Sep 28, 2007 17.16 18.11 16.77 17.71 205,294 +0.55(+3.22%)
Sep 27, 2007 16.82 17.56 16.74 17.16 222,662 +0.42(+2.54%)
Sep 26, 2007 16.46 16.83 16.09 16.73 198,614 +0.34(+2.10%)
Sep 25, 2007 15.79 16.44 15.66 16.39 176,942 +0.53(+3.36%)
Sep 24, 2007 15.93 16.08 15.58 15.86 152,301 -0.19(-1.18%)
Sep 21, 2007 15.84 16.38 15.35 16.05 129,292 +0.35(+2.23%)
Sep 20, 2007 16.13 16.17 15.64 15.70 114,003 -0.38(-2.35%)
Sep 19, 2007 15.66 16.22 15.55 16.07 173,231 +0.47(+3.02%)
Sep 18, 2007 14.31 15.66 14.15 15.60 204,404 +1.42(+10.02%)
Sep 17, 2007 14.44 14.71 14.07 14.18 140,128 -0.28(-1.96%)
Sep 14, 2007 14.58 14.71 14.11 14.46 93,815 -0.34(-2.32%)
Sep 13, 2007 14.82 14.88 14.46 14.81 105,690 -0.03(-0.23%)
Sep 12, 2007 14.31 14.98 14.31 14.84 94,408 +0.42(+2.90%)
Sep 11, 2007 14.15 14.45 14.13 14.42 115,042 +0.30(+2.15%)
Sep 10, 2007 14.25 14.65 14.07 14.12 114,745 +0.07(+0.48%)
Sep 07, 2007 14.18 14.34 14.04 14.05 176,496 -0.25(-1.74%)
Sep 06, 2007 14.36 14.65 14.15 14.30 80,900 +0.12(+0.85%)
Sep 05, 2007 14.38 14.38 14.17 14.18 173,528 -0.06(-0.43%)
Sep 04, 2007 14.14 14.28 14.11 14.24 194,458 +0.13(+0.91%)
Aug 31, 2007 14.44 14.44 14.02 14.11 125,729 -0.18(-1.27%)
Aug 30, 2007 14.25 14.54 14.11 14.30 100,049 +0.04(+0.28%)
Aug 29, 2007 13.91 14.39 13.78 14.25 306,977 +0.40(+2.87%)
Aug 28, 2007 14.20 14.28 13.80 13.86 243,444 -0.45(-3.15%)
Aug 27, 2007 14.62 14.82 14.09 14.31 146,511 -0.51(-3.45%)
Aug 24, 2007 15.34 15.54 14.73 14.82 105,690 -0.54(-3.51%)
Aug 23, 2007 15.56 16.08 15.31 15.36 185,255 -0.12(-0.78%)
Aug 22, 2007 15.76 15.86 15.14 15.48 178,426 -0.13(-0.86%)
Aug 21, 2007 14.89 16.01 14.73 15.62 128,698 +0.79(+5.36%)
Aug 20, 2007 15.56 15.63 14.29 14.82 144,285 -0.71(-4.60%)
Aug 17, 2007 15.10 17.56 14.42 15.53 298,961 +1.01(+6.96%)
Aug 16, 2007 13.71 15.23 13.70 14.52 658,635 +0.95(+7.00%)
Aug 15, 2007 14.15 14.42 13.42 13.57 657,150 -0.54(-3.82%)
Aug 14, 2007 14.63 14.71 13.79 14.11 449,926 -0.55(-3.72%)
Aug 13, 2007 14.82 15.40 14.55 14.66 291,836 +0.07(+0.51%)
Aug 10, 2007 14.17 14.82 14.08 14.58 575,359 +0.34(+2.41%)
Aug 09, 2007 13.68 14.36 13.54 14.24 518,209 +0.36(+2.62%)
Aug 08, 2007 13.88 14.83 12.89 13.88 464,622 +0.03(+0.24%)
Aug 07, 2007 13.14 15.53 13.14 13.84 646,166 +0.37(+2.75%)
Aug 06, 2007 13.53 13.81 12.56 13.47 566,601 -0.03(-0.25%)
Aug 03, 2007 14.01 14.91 13.43 13.51 252,202 -1.40(-9.40%)
Aug 02, 2007 15.82 15.91 14.91 14.91 205,294 -0.89(-5.63%)
Aug 01, 2007 16.13 16.28 15.29 15.80 179,168 -0.40(-2.45%)
Jul 31, 2007 17.08 17.14 15.86 16.19 205,294 -0.67(-3.96%)
Jul 30, 2007 16.47 17.01 15.93 16.86 103,612 +0.38(+2.33%)
Jul 27, 2007 16.12 16.57 15.52 16.48 163,879 +0.20(+1.24%)
Jul 26, 2007 17.35 17.35 15.49 16.28 354,626 -1.15(-6.61%)
Jul 25, 2007 17.29 17.51 17.04 17.43 127,214 +0.33(+1.93%)
Jul 24, 2007 17.89 18.64 16.94 17.10 629,540 -0.42(-2.42%)
Jul 23, 2007 18.01 18.24 17.41 17.52 259,624 -0.49(-2.73%)
Jul 20, 2007 19.17 19.17 17.91 18.01 298,219 -1.19(-6.21%)
Jul 19, 2007 19.06 19.39 18.90 19.21 68,431 +0.32(+1.68%)
Jul 18, 2007 19.40 19.40 18.53 18.89 136,863 -0.66(-3.38%)
Jul 17, 2007 19.73 19.87 19.55 19.55 102,276 -0.22(-1.12%)
Jul 16, 2007 19.94 20.19 19.68 19.77 82,978 -0.28(-1.38%)
Jul 13, 2007 20.11 20.11 19.81 20.05 42,602 -0.16(-0.80%)
Jul 12, 2007 19.97 20.45 19.97 20.21 85,057 +0.34(+1.70%)
Jul 11, 2007 19.68 20.01 19.68 19.87 59,821 +0.10(+0.51%)
Jul 10, 2007 19.60 20.18 19.56 19.77 143,988 +0.03(+0.17%)
Jul 09, 2007 20.14 20.15 19.51 19.74 99,158 -0.41(-2.04%)
Jul 06, 2007 20.16 20.24 19.97 20.15 103,909 -0.07(-0.33%)
Jul 05, 2007 20.30 20.32 20.07 20.22 53,290 -0.05(-0.23%)
Jul 03, 2007 20.23 20.72 20.14 20.26 67,689 +0.16(+0.77%)
Jul 02, 2007 20.05 20.11 19.91 20.11 266,452 +0.05(+0.27%)
Jun 29, 2007 19.54 20.18 19.54 20.05 158,684 +0.60(+3.08%)
Jun 28, 2007 19.06 19.61 19.04 19.46 179,614 +0.39(+2.05%)
Jun 27, 2007 19.00 19.36 18.87 19.06 159,871 -0.07(-0.35%)
Jun 26, 2007 19.00 19.17 18.74 19.13 93,666 +0.15(+0.78%)
Jun 25, 2007 18.71 18.98 18.69 18.98 248,045 +0.27(+1.44%)
Jun 22, 2007 19.69 19.69 18.60 18.71 752,895 -0.94(-4.77%)
Jun 21, 2007 19.99 19.99 19.44 19.65 143,542 -0.18(-0.92%)
Jun 20, 2007 20.27 20.54 19.70 19.83 224,888 -0.28(-1.41%)
Jun 19, 2007 19.75 20.28 19.75 20.12 246,561 +0.37(+1.88%)
Jun 18, 2007 20.55 20.62 19.64 19.75 466,997 -0.81(-3.93%)
Jun 15, 2007 21.01 21.58 20.41 20.55 544,928 -0.16(-0.75%)
Jun 14, 2007 20.75 21.12 20.67 20.71 96,783 -0.21(-1.00%)
Jun 13, 2007 20.86 21.12 20.52 20.92 69,915 +0.23(+1.11%)
Jun 12, 2007 20.46 20.88 20.09 20.69 88,916 -0.20(-0.97%)
Jun 11, 2007 20.98 21.00 20.69 20.89 84,166 +0.01(+0.03%)
Jun 08, 2007 20.95 21.16 20.70 20.88 139,535 +0.01(+0.06%)
Jun 07, 2007 21.47 21.62 20.75 20.87 171,598 -0.51(-2.36%)
Jun 06, 2007 21.93 21.93 21.07 21.38 185,997 -0.86(-3.85%)
Jun 05, 2007 21.98 22.23 21.41 22.23 45,571 +0.23(+1.04%)
Jun 04, 2007 21.91 22.23 21.75 22.00 101,830 +0.09(+0.43%)
Jun 01, 2007 21.37 22.03 21.42 21.91 174,121 +0.55(+2.55%)
May 31, 2007 21.38 21.83 20.84 21.36 302,820 +0.02(+0.09%)
May 30, 2007 20.75 21.50 20.75 21.34 261,108 +0.48(+2.33%)
May 29, 2007 20.18 20.88 20.12 20.86 188,372 +0.77(+3.82%)
May 25, 2007 20.03 20.14 19.88 20.09 56,110 +0.05(+0.27%)
May 24, 2007 19.88 20.30 19.83 20.03 193,122 +0.15(+0.75%)
May 23, 2007 20.28 20.48 19.54 19.89 366,650 -0.39(-1.93%)
May 22, 2007 20.55 20.41 20.14 20.28 153,785 -0.16(-0.76%)
May 21, 2007 19.96 20.76 19.96 20.43 552,796 +0.53(+2.64%)
May 18, 2007 20.18 20.80 19.91 19.91 2,494,560 -0.54(-2.64%)
May 17, 2007 20.42 20.74 19.91 20.45 248,639 +0.03(+0.13%)
May 16, 2007 20.43 20.45 19.67 20.42 187,630 -0.03(-0.16%)
May 15, 2007 21.39 22.21 20.21 20.45 254,280 +0.01(+0.07%)
May 14, 2007 19.40 20.53 19.37 20.44 174,715 +0.70(+3.55%)
May 11, 2007 19.68 20.05 19.50 19.74 126,323 +0.07(+0.34%)
May 10, 2007 20.27 20.33 19.58 19.67 49,579 -0.54(-2.67%)
May 09, 2007 20.21 20.72 19.84 20.21 112,964 +0.11(+0.54%)
May 08, 2007 20.21 20.28 19.95 20.10 57,001 -0.05(-0.23%)
May 07, 2007 19.75 20.38 19.60 20.15 108,362 +0.41(+2.08%)
May 04, 2007 19.54 19.74 19.39 19.74 115,784 +0.21(+1.07%)
May 03, 2007 19.52 20.55 19.37 19.53 178,426 +0.06(+0.31%)
May 02, 2007 19.58 19.77 19.37 19.47 86,096 -0.07(-0.38%)
May 01, 2007 19.56 19.90 19.42 19.54 509,748 +0.05(+0.24%)
Apr 30, 2007 20.46 20.88 19.44 19.50 1,012,965 -0.96(-4.71%)
Apr 27, 2007 20.82 20.94 20.46 20.46 38,594 -0.42(-2.03%)
Apr 26, 2007 21.10 21.25 20.73 20.88 64,572 -0.18(-0.83%)
Apr 25, 2007 21.73 21.85 20.88 21.06 88,471 -0.59(-2.71%)
Apr 24, 2007 22.23 22.23 21.54 21.64 60,415 -0.67(-2.99%)
Apr 23, 2007 22.12 22.72 21.48 22.31 50,024 +0.07(+0.30%)
Apr 20, 2007 21.52 22.26 21.42 22.24 75,408 +0.79(+3.71%)
Apr 19, 2007 21.36 21.64 21.19 21.45 14,398 +0.06(+0.28%)
Apr 18, 2007 21.24 21.48 21.15 21.39 40,821 +0.13(+0.60%)
Apr 17, 2007 21.48 21.55 21.16 21.26 77,634 -0.17(-0.79%)
Apr 16, 2007 20.58 21.71 20.56 21.43 55,368 +0.95(+4.64%)
Apr 13, 2007 20.44 20.55 20.43 20.48 43,493 +0.05(+0.26%)
Apr 12, 2007 20.37 20.52 19.94 20.43 59,970 +0.12(+0.60%)
Apr 11, 2007 20.86 20.88 20.20 20.30 200,841 -0.71(-3.40%)
Apr 10, 2007 21.49 22.29 20.93 21.02 103,760 -0.51(-2.35%)
Apr 09, 2007 21.23 21.62 21.15 21.52 18,555 +0.23(+1.08%)
Apr 05, 2007 21.22 21.67 21.05 21.29 84,908 +0.07(+0.35%)
Apr 04, 2007 21.21 21.60 21.16 21.22 41,266 -0.01(-0.06%)
Apr 03, 2007 20.88 21.30 20.68 21.23 125,433 +0.38(+1.84%)
Apr 02, 2007 20.95 21.21 20.31 20.85 42,899 -0.16(-0.77%)
Mar 30, 2007 21.07 21.22 21.01 21.01 56,704 +0.00(+0.00%)
Mar 29, 2007 20.72 21.41 20.08 21.01 201,880 +0.42(+2.06%)
Mar 28, 2007 21.15 21.40 20.45 20.59 191,934 -0.56(-2.64%)
Mar 27, 2007 21.16 21.16 21.05 21.15 24,938 -0.01(-0.03%)
Mar 26, 2007 21.54 21.56 21.03 21.15 113,706 -0.40(-1.84%)
Mar 23, 2007 21.54 21.83 21.34 21.55 130,480 +0.00(+0.00%)
Mar 22, 2007 21.71 21.88 21.43 21.55 32,360 -0.24(-1.11%)
Mar 21, 2007 22.16 22.16 21.33 21.79 111,924 -0.36(-1.64%)
Mar 20, 2007 22.10 22.29 22.06 22.16 8,164 +0.07(+0.31%)
Mar 19, 2007 22.09 22.14 22.03 22.09 18,852 +0.06(+0.28%)
Mar 16, 2007 21.73 22.26 21.62 22.03 106,877 +0.30(+1.40%)
Mar 15, 2007 21.75 21.84 21.62 21.73 18,258 +0.03(+0.12%)
Mar 14, 2007 21.09 21.92 21.06 21.70 42,454 +0.63(+2.97%)
Mar 13, 2007 21.42 21.53 20.92 21.07 99,604 -0.35(-1.64%)
Mar 12, 2007 21.21 21.46 21.21 21.42 12,320 +0.13(+0.63%)
Mar 09, 2007 21.40 21.40 21.12 21.29 28,500 -0.04(-0.19%)
Mar 08, 2007 21.19 21.46 21.19 21.33 27,164 +0.13(+0.64%)
Mar 07, 2007 21.42 21.42 21.12 21.19 8,461 -0.26(-1.19%)
Mar 06, 2007 20.79 21.53 20.78 21.45 98,268 +0.67(+3.21%)
Mar 05, 2007 21.42 21.45 20.43 20.78 67,837 -0.71(-3.29%)
Mar 02, 2007 21.50 21.62 21.39 21.49 44,087 -0.05(-0.22%)
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.