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 28, 2020 59.89 60.79 57.98 59.94 1,986,556 -1.90(-3.07%)
Feb 27, 2020 61.33 63.82 59.89 61.84 1,664,164 -1.34(-2.12%)
Feb 26, 2020 66.25 66.98 63.15 63.18 981,651 -2.75(-4.17%)
Feb 25, 2020 68.71 68.92 65.46 65.93 930,395 -2.55(-3.73%)
Feb 24, 2020 67.61 68.98 67.50 68.48 971,854 -2.14(-3.03%)
Feb 21, 2020 72.31 72.72 70.53 70.62 439,412 -2.22(-3.05%)
Feb 20, 2020 72.51 74.88 72.51 72.84 588,117 +0.01(+0.01%)
Feb 19, 2020 72.20 73.22 72.01 72.83 431,895 +1.09(+1.52%)
Feb 18, 2020 71.40 72.29 70.89 71.74 631,114 -0.05(-0.07%)
Feb 14, 2020 71.89 72.16 71.19 71.80 332,613 -0.24(-0.33%)
Feb 13, 2020 72.97 73.30 71.82 72.04 638,079 -1.37(-1.86%)
Feb 12, 2020 73.12 73.69 71.73 73.40 941,148 +0.69(+0.94%)
Feb 11, 2020 72.34 73.57 71.92 72.72 665,406 +0.37(+0.52%)
Feb 10, 2020 71.62 72.38 71.27 72.34 519,190 +0.70(+0.97%)
Feb 07, 2020 72.22 72.85 71.16 71.64 883,084 -1.20(-1.65%)
Feb 06, 2020 70.49 72.97 69.73 72.85 1,546,076 +1.84(+2.59%)
Feb 05, 2020 69.86 71.34 69.41 71.01 840,138 +2.20(+3.19%)
Feb 04, 2020 69.35 70.24 68.79 68.82 774,169 +0.70(+1.02%)
Feb 03, 2020 68.97 69.74 68.06 68.12 517,598 -0.25(-0.37%)
Jan 31, 2020 70.20 70.20 68.07 68.37 1,056,675 -2.45(-3.45%)
Jan 30, 2020 71.77 72.01 69.16 70.82 877,004 -1.31(-1.82%)
Jan 29, 2020 71.42 75.05 70.14 72.13 1,379,526 +6.55(+9.99%)
Jan 28, 2020 65.66 66.31 65.36 65.58 1,024,081 +0.50(+0.77%)
Jan 27, 2020 65.43 65.76 64.69 65.08 947,928 -1.52(-2.28%)
Jan 24, 2020 67.99 68.15 65.77 66.59 423,947 -1.34(-1.97%)
Jan 23, 2020 68.80 69.08 67.81 67.93 413,506 -1.40(-2.02%)
Jan 22, 2020 69.52 70.02 68.90 69.33 429,489 +0.38(+0.56%)
Jan 21, 2020 68.33 69.51 68.01 68.95 947,948 +0.06(+0.09%)
Jan 17, 2020 69.23 69.32 68.48 68.89 436,387 -0.04(-0.05%)
Jan 16, 2020 67.74 69.90 67.74 68.92 764,849 +1.85(+2.75%)
Jan 15, 2020 66.71 67.50 66.35 67.08 665,912 -0.02(-0.03%)
Jan 14, 2020 66.75 67.77 66.57 67.09 547,233 +0.63(+0.95%)
Jan 13, 2020 67.04 67.21 65.99 66.46 668,734 -0.15(-0.23%)
Jan 10, 2020 67.19 67.34 66.26 66.61 424,508 -0.41(-0.61%)
Jan 09, 2020 67.72 67.82 65.98 67.02 545,510 -0.20(-0.29%)
Jan 08, 2020 65.55 67.61 65.41 67.22 557,570 +1.74(+2.66%)
Jan 07, 2020 65.47 65.91 65.10 65.48 693,073 -0.41(-0.62%)
Jan 06, 2020 64.48 66.01 63.72 65.89 768,827 +0.41(+0.63%)
Jan 03, 2020 66.56 66.91 64.75 65.48 480,765 -2.09(-3.09%)
Jan 02, 2020 67.31 67.59 66.86 67.57 404,433 +0.86(+1.28%)
Dec 31, 2019 66.93 67.11 66.38 66.71 349,311 -0.22(-0.33%)
Dec 30, 2019 67.51 67.79 66.62 66.93 411,019 -0.33(-0.49%)
Dec 27, 2019 68.44 68.60 67.25 67.26 232,425 -1.06(-1.55%)
Dec 26, 2019 67.97 68.63 67.92 68.33 175,831 +0.51(+0.75%)
Dec 24, 2019 67.83 68.24 67.66 67.82 98,842 +0.30(+0.45%)
Dec 23, 2019 68.49 68.64 67.33 67.51 254,352 -0.80(-1.18%)
Dec 20, 2019 68.11 68.77 67.57 68.32 918,273 +0.73(+1.08%)
Dec 19, 2019 68.48 68.61 67.52 67.58 334,145 -0.46(-0.68%)
Dec 18, 2019 68.11 68.19 67.63 68.05 486,410 +0.35(+0.51%)
Dec 17, 2019 67.57 67.96 66.84 67.70 442,551 +0.28(+0.41%)
Dec 16, 2019 68.12 68.92 67.27 67.42 463,699 -0.01(-0.01%)
Dec 13, 2019 67.91 68.78 67.33 67.43 395,931 -0.65(-0.96%)
Dec 12, 2019 66.14 68.10 66.07 68.08 426,525 +2.07(+3.14%)
Dec 11, 2019 66.43 66.84 65.72 66.01 491,300 -0.50(-0.75%)
Dec 10, 2019 67.44 67.88 66.29 66.51 550,585 -1.07(-1.58%)
Dec 09, 2019 68.80 68.87 67.48 67.58 460,916 -1.26(-1.83%)
Dec 06, 2019 68.46 69.32 68.44 68.84 327,346 +1.13(+1.67%)
Dec 05, 2019 68.29 68.87 67.44 67.71 661,594 -0.02(-0.03%)
Dec 04, 2019 67.02 68.19 67.02 67.73 542,655 +0.74(+1.11%)
Dec 03, 2019 67.45 67.45 66.04 66.99 542,038 -1.24(-1.82%)
Dec 02, 2019 69.10 69.66 68.18 68.23 292,912 -0.82(-1.19%)
Nov 29, 2019 69.61 69.73 68.89 69.05 100,635 -0.86(-1.23%)
Nov 27, 2019 70.57 70.59 69.64 69.90 313,562 -0.24(-0.34%)
Nov 26, 2019 71.04 71.63 69.96 70.15 357,873 -0.82(-1.15%)
Nov 25, 2019 69.80 71.17 69.43 70.96 538,015 +1.43(+2.05%)
Nov 22, 2019 68.76 69.72 68.76 69.53 257,171 +0.97(+1.41%)
Nov 21, 2019 69.09 69.23 68.14 68.57 424,196 -0.38(-0.55%)
Nov 20, 2019 68.24 69.98 67.75 68.95 637,018 +1.19(+1.75%)
Nov 19, 2019 67.52 68.07 67.36 67.76 286,490 +0.44(+0.66%)
Nov 18, 2019 67.10 67.68 66.65 67.32 337,078 +0.18(+0.26%)
Nov 15, 2019 67.66 67.99 66.81 67.14 279,975 -0.04(-0.07%)
Nov 14, 2019 66.37 67.31 66.16 67.19 378,914 +0.55(+0.82%)
Nov 13, 2019 67.60 68.18 66.43 66.64 336,765 -1.70(-2.49%)
Nov 12, 2019 68.43 69.16 67.85 68.34 321,873 -0.13(-0.19%)
Nov 11, 2019 68.84 69.23 68.31 68.47 376,427 -0.87(-1.25%)
Nov 08, 2019 69.77 69.98 69.05 69.34 229,738 -0.48(-0.69%)
Nov 07, 2019 69.83 71.01 69.52 69.82 494,169 +0.84(+1.22%)
Nov 06, 2019 68.99 69.34 68.65 68.98 399,374 -0.04(-0.05%)
Nov 05, 2019 68.54 69.74 68.32 69.01 695,398 +1.01(+1.48%)
Nov 04, 2019 66.89 68.32 65.95 68.00 570,821 +1.44(+2.17%)
Nov 01, 2019 66.03 67.02 65.71 66.56 504,407 +1.33(+2.04%)
Oct 31, 2019 65.01 65.50 64.49 65.23 997,818 -0.03(-0.04%)
Oct 30, 2019 66.49 66.49 64.81 65.26 636,811 -1.57(-2.35%)
Oct 29, 2019 66.83 67.41 66.12 66.82 577,259 -0.60(-0.89%)
Oct 28, 2019 66.58 68.15 66.58 67.43 594,126 +1.41(+2.13%)
Oct 25, 2019 65.69 66.42 65.50 66.02 510,842 +0.21(+0.32%)
Oct 24, 2019 65.17 65.87 64.62 65.81 543,643 +0.85(+1.31%)
Oct 23, 2019 63.56 66.43 62.94 64.96 2,065,919 -4.95(-7.08%)
Oct 22, 2019 69.88 70.50 69.40 69.91 795,833 +0.18(+0.25%)
Oct 21, 2019 68.93 69.88 68.92 69.73 382,130 +1.55(+2.27%)
Oct 18, 2019 67.59 68.81 67.42 68.18 372,096 +0.31(+0.46%)
Oct 17, 2019 68.63 68.63 67.68 67.87 417,292 -0.13(-0.20%)
Oct 16, 2019 68.09 69.05 67.79 68.00 442,741 -0.33(-0.48%)
Oct 15, 2019 67.48 68.90 67.05 68.33 370,746 +0.77(+1.14%)
Oct 14, 2019 67.04 68.21 66.91 67.56 327,002 +0.15(+0.22%)
Oct 11, 2019 67.10 68.58 66.97 67.41 496,392 +1.55(+2.35%)
Oct 10, 2019 66.20 66.88 65.80 65.86 620,745 +0.47(+0.72%)
Oct 09, 2019 66.04 66.48 65.19 65.39 527,712 -0.12(-0.19%)
Oct 08, 2019 65.47 66.36 65.11 65.51 359,638 -1.01(-1.52%)
Oct 07, 2019 67.06 67.93 66.48 66.52 511,482 -0.54(-0.81%)
Oct 04, 2019 67.39 67.79 66.31 67.06 574,514 -0.43(-0.63%)
Oct 03, 2019 66.80 67.53 66.04 67.49 489,775 +0.44(+0.66%)
Oct 02, 2019 67.81 68.14 66.56 67.05 559,252 -1.43(-2.08%)
Oct 01, 2019 71.16 71.32 67.93 68.47 492,364 -2.48(-3.50%)
Sep 30, 2019 70.06 71.33 70.01 70.95 1,029,768 +1.20(+1.71%)
Sep 27, 2019 71.45 71.87 69.63 69.76 792,285 -1.25(-1.76%)
Sep 26, 2019 72.50 73.02 70.85 71.01 986,892 -1.77(-2.43%)
Sep 25, 2019 71.63 73.12 71.25 72.78 414,449 +1.06(+1.48%)
Sep 24, 2019 74.60 74.83 71.59 71.71 518,180 -2.89(-3.87%)
Sep 23, 2019 74.38 74.96 72.76 74.60 449,843 -0.37(-0.50%)
Sep 20, 2019 74.24 75.41 74.18 74.97 952,820 +0.88(+1.18%)
Sep 19, 2019 75.21 75.66 73.65 74.10 650,182 -1.17(-1.55%)
Sep 18, 2019 74.48 75.58 74.03 75.27 482,655 +0.21(+0.28%)
Sep 17, 2019 73.72 75.13 72.87 75.05 554,065 +0.86(+1.16%)
Sep 16, 2019 73.23 75.00 73.23 74.19 515,555 +0.12(+0.17%)
Sep 13, 2019 72.66 74.36 72.45 74.07 642,024 +2.17(+3.02%)
Sep 12, 2019 70.96 72.32 70.36 71.90 344,840 +0.58(+0.81%)
Sep 11, 2019 72.71 72.71 70.31 71.32 711,273 -0.97(-1.34%)
Sep 10, 2019 71.77 72.47 71.09 72.29 818,576 +0.95(+1.33%)
Sep 09, 2019 70.18 71.98 70.07 71.34 640,800 +1.82(+2.62%)
Sep 06, 2019 70.69 70.85 69.27 69.52 507,117 -1.20(-1.70%)
Sep 05, 2019 70.69 71.73 70.62 70.72 311,327 +1.31(+1.89%)
Sep 04, 2019 69.49 69.63 68.39 69.41 476,402 +0.85(+1.24%)
Sep 03, 2019 70.16 70.53 67.80 68.56 559,833 -2.09(-2.96%)
Aug 30, 2019 70.54 70.89 69.93 70.65 502,375 +0.60(+0.86%)
Aug 29, 2019 68.84 70.22 68.84 70.05 313,098 +2.40(+3.55%)
Aug 28, 2019 66.51 68.13 66.30 67.65 226,875 +0.91(+1.36%)
Aug 27, 2019 68.34 68.34 65.99 66.74 453,984 -1.11(-1.63%)
Aug 26, 2019 68.18 68.47 66.97 67.85 292,913 +0.33(+0.49%)
Aug 23, 2019 69.07 69.79 67.36 67.52 310,994 -1.98(-2.85%)
Aug 22, 2019 69.94 70.05 68.72 69.49 168,388 +0.05(+0.08%)
Aug 21, 2019 70.12 70.21 69.18 69.44 253,069 +0.18(+0.25%)
Aug 20, 2019 69.60 69.65 68.66 69.27 328,688 -0.59(-0.84%)
Aug 19, 2019 70.44 70.70 69.52 69.85 239,693 +0.55(+0.79%)
Aug 16, 2019 68.14 69.75 68.09 69.31 328,170 +1.64(+2.43%)
Aug 15, 2019 68.35 69.06 67.25 67.67 334,663 -0.12(-0.18%)
Aug 14, 2019 67.60 68.63 66.61 67.79 360,298 -1.29(-1.87%)
Aug 13, 2019 66.72 69.35 66.46 69.08 340,353 +2.33(+3.49%)
Aug 12, 2019 68.01 68.08 66.41 66.75 302,174 -2.41(-3.48%)
Aug 09, 2019 71.05 71.27 69.08 69.16 325,554 -2.34(-3.27%)
Aug 08, 2019 70.95 71.80 70.72 71.50 494,686 +1.54(+2.20%)
Aug 07, 2019 69.65 70.45 69.06 69.96 487,851 -1.01(-1.42%)
Aug 06, 2019 69.69 71.16 69.51 70.97 692,929 +2.41(+3.51%)
Aug 05, 2019 69.23 69.58 67.51 68.56 686,518 -2.27(-3.20%)
Aug 02, 2019 71.74 71.74 69.32 70.83 833,451 -1.26(-1.74%)
Aug 01, 2019 75.78 75.98 71.83 72.09 497,427 -3.84(-5.06%)
Jul 31, 2019 77.12 77.38 75.55 75.93 464,038 -0.80(-1.04%)
Jul 30, 2019 76.18 76.88 75.12 76.73 428,141 -0.22(-0.29%)
Jul 29, 2019 78.40 78.63 76.69 76.95 391,649 -1.64(-2.08%)
Jul 26, 2019 78.50 78.81 77.28 78.58 326,009 +0.40(+0.51%)
Jul 25, 2019 79.76 80.52 77.65 78.19 532,734 -1.21(-1.53%)
Jul 24, 2019 77.36 79.80 76.99 79.40 1,190,527 +2.45(+3.19%)
Jul 23, 2019 76.89 77.74 76.32 76.95 853,342 +0.47(+0.61%)
Jul 22, 2019 76.99 77.53 76.27 76.48 315,730 -0.17(-0.22%)
Jul 19, 2019 77.44 78.50 76.62 76.65 597,077 -0.84(-1.09%)
Jul 18, 2019 77.25 78.47 76.63 77.49 422,431 +0.25(+0.32%)
Jul 17, 2019 78.86 79.07 76.93 77.25 439,152 -1.65(-2.09%)
Jul 16, 2019 78.23 79.30 78.00 78.90 291,608 +1.00(+1.29%)
Jul 15, 2019 79.65 80.40 77.41 77.90 504,635 -2.02(-2.53%)
Jul 12, 2019 78.46 80.14 78.36 79.92 306,785 +1.62(+2.07%)
Jul 11, 2019 77.13 78.44 76.84 78.30 294,392 +1.75(+2.29%)
Jul 10, 2019 77.24 77.78 76.46 76.55 244,850 -0.38(-0.49%)
Jul 09, 2019 75.54 77.02 75.33 76.93 371,898 +0.73(+0.96%)
Jul 08, 2019 77.91 77.91 75.52 76.20 585,959 -2.62(-3.32%)
Jul 05, 2019 78.69 79.55 78.29 78.82 221,245 +0.42(+0.54%)
Jul 03, 2019 78.20 78.62 77.77 78.40 144,577 +0.64(+0.83%)
Jul 02, 2019 78.23 78.23 77.20 77.76 289,802 -0.44(-0.56%)
Jul 01, 2019 79.53 80.11 77.81 78.20 405,256 +0.33(+0.43%)
Jun 28, 2019 78.52 79.58 77.78 77.86 1,109,866 +0.10(+0.12%)
Jun 27, 2019 77.54 79.16 76.87 77.77 449,793 +0.74(+0.96%)
Jun 26, 2019 77.04 77.95 76.68 77.03 309,034 +0.52(+0.68%)
Jun 25, 2019 76.76 77.21 75.58 76.51 369,543 -0.17(-0.22%)
Jun 24, 2019 77.78 78.44 76.61 76.68 289,671 -1.06(-1.37%)
Jun 21, 2019 77.05 78.02 76.79 77.74 642,350 +0.51(+0.66%)
Jun 20, 2019 77.37 77.92 76.62 77.23 309,197 +0.89(+1.16%)
Jun 19, 2019 77.26 77.59 76.29 76.34 368,696 -0.52(-0.67%)
Jun 18, 2019 75.77 77.80 75.62 76.86 370,305 +1.14(+1.51%)
Jun 17, 2019 76.21 77.05 75.52 75.72 343,563 -0.86(-1.12%)
Jun 14, 2019 77.18 77.24 75.91 76.58 306,103 -0.76(-0.99%)
Jun 13, 2019 78.07 78.56 76.91 77.34 275,474 -0.30(-0.38%)
Jun 12, 2019 78.50 78.50 76.73 77.64 255,253 -0.92(-1.17%)
Jun 11, 2019 78.77 79.46 78.15 78.57 308,962 +0.55(+0.71%)
Jun 10, 2019 78.49 78.74 77.66 78.01 559,016 +0.76(+0.99%)
Jun 07, 2019 77.14 78.13 76.56 77.25 366,732 +0.62(+0.81%)
Jun 06, 2019 75.60 77.14 74.92 76.62 532,320 +2.49(+3.36%)
Jun 05, 2019 73.41 74.25 72.47 74.14 642,534 +1.15(+1.58%)
Jun 04, 2019 70.67 73.05 70.35 72.98 494,214 +3.98(+5.77%)
Jun 03, 2019 67.75 69.34 67.70 69.00 659,593 +1.11(+1.63%)
May 31, 2019 68.47 69.09 67.76 67.89 1,082,224 -1.40(-2.02%)
May 30, 2019 70.14 71.00 69.08 69.29 414,306 -0.80(-1.14%)
May 29, 2019 69.82 70.20 69.14 70.09 483,477 -0.29(-0.41%)
May 28, 2019 71.78 72.28 70.34 70.38 363,508 -1.25(-1.74%)
May 24, 2019 71.09 71.83 70.67 71.63 818,088 +1.08(+1.53%)
May 23, 2019 72.14 72.33 70.16 70.55 598,369 -1.41(-1.95%)
May 22, 2019 72.20 72.50 71.86 71.95 255,263 -0.72(-1.00%)
May 21, 2019 72.90 73.90 72.47 72.68 501,092 +0.45(+0.63%)
May 20, 2019 71.38 72.64 70.89 72.22 689,260 +0.42(+0.58%)
May 17, 2019 74.02 74.15 71.74 71.80 842,837 -3.05(-4.07%)
May 16, 2019 74.19 75.40 74.12 74.85 534,438 +0.62(+0.83%)
May 15, 2019 74.77 74.91 73.53 74.23 475,154 -1.52(-2.00%)
May 14, 2019 74.92 76.45 74.87 75.75 472,148 +0.89(+1.19%)
May 13, 2019 76.62 77.20 74.60 74.86 486,205 -3.84(-4.88%)
May 10, 2019 78.27 79.08 77.47 78.70 512,393 -0.05(-0.07%)
May 09, 2019 77.77 79.31 77.14 78.75 490,631 +0.42(+0.53%)
May 08, 2019 78.88 79.65 78.27 78.33 368,462 -0.89(-1.12%)
May 07, 2019 80.76 80.91 78.46 79.22 513,347 -2.49(-3.04%)
May 06, 2019 81.53 81.94 80.41 81.71 437,236 -1.19(-1.43%)
May 03, 2019 82.79 83.45 82.49 82.90 386,472 +0.13(+0.16%)
May 02, 2019 82.83 83.50 81.90 82.76 387,849 +0.04(+0.05%)
May 01, 2019 85.16 85.23 82.72 82.72 315,794 -2.31(-2.72%)
Apr 30, 2019 85.73 85.79 83.83 85.03 497,846 -0.51(-0.60%)
Apr 29, 2019 84.95 86.32 84.48 85.55 394,642 +1.16(+1.38%)
Apr 26, 2019 84.10 85.08 83.45 84.39 601,191 -0.15(-0.18%)
Apr 25, 2019 83.03 84.98 82.13 84.54 709,028 +2.42(+2.94%)
Apr 24, 2019 82.88 82.96 80.23 82.12 1,289,840 -1.58(-1.89%)
Apr 23, 2019 82.69 83.99 81.76 83.70 673,148 +1.19(+1.44%)
Apr 22, 2019 81.82 82.75 81.35 82.51 343,836 +0.54(+0.66%)
Apr 18, 2019 82.62 82.62 80.91 81.97 313,715 -0.36(-0.43%)
Apr 17, 2019 83.24 83.28 81.42 82.33 453,281 -0.68(-0.82%)
Apr 16, 2019 82.03 83.09 81.71 83.01 310,710 +1.24(+1.52%)
Apr 15, 2019 82.49 83.49 81.73 81.77 359,734 -1.00(-1.21%)
Apr 12, 2019 81.50 83.06 81.50 82.77 578,161 +2.67(+3.33%)
Apr 11, 2019 79.50 80.19 79.02 80.10 477,563 +1.15(+1.46%)
Apr 10, 2019 78.96 79.47 78.69 78.95 465,524 +0.45(+0.58%)
Apr 09, 2019 78.74 79.47 78.28 78.50 344,844 -0.74(-0.94%)
Apr 08, 2019 81.25 81.32 78.92 79.24 602,840 -2.78(-3.38%)
Apr 05, 2019 82.11 82.49 81.67 82.01 355,536 +0.16(+0.19%)
Apr 04, 2019 81.17 82.17 81.14 81.86 402,827 +0.64(+0.78%)
Apr 03, 2019 82.18 82.29 80.86 81.22 402,228 -0.20(-0.25%)
Apr 02, 2019 81.44 81.54 80.73 81.42 272,674 -0.10(-0.12%)
Apr 01, 2019 80.35 81.93 80.25 81.52 438,401 +2.09(+2.64%)
Mar 29, 2019 80.36 80.36 78.56 79.42 635,450 -0.41(-0.51%)
Mar 28, 2019 79.91 80.50 79.42 79.83 456,992 +0.31(+0.38%)
Mar 27, 2019 79.19 80.30 78.89 79.53 428,553 +0.59(+0.75%)
Mar 26, 2019 78.55 79.06 78.00 78.93 552,555 +1.08(+1.39%)
Mar 25, 2019 77.11 78.09 76.73 77.85 459,354 +0.94(+1.23%)
Mar 22, 2019 79.29 79.30 76.23 76.91 337,318 -3.19(-3.98%)
Mar 21, 2019 79.12 80.39 78.42 80.09 429,300 +0.64(+0.80%)
Mar 20, 2019 80.27 80.98 79.39 79.46 711,932 -0.88(-1.10%)
Mar 19, 2019 81.15 81.44 80.13 80.34 480,329 -0.12(-0.15%)
Mar 18, 2019 78.98 80.84 78.98 80.46 357,142 +2.01(+2.56%)
Mar 15, 2019 79.81 80.23 77.96 78.45 925,677 -1.39(-1.74%)
Mar 14, 2019 80.48 80.97 79.79 79.84 673,377 -0.85(-1.05%)
Mar 13, 2019 81.14 81.39 80.40 80.69 431,539 +0.19(+0.24%)
Mar 12, 2019 79.52 80.65 79.07 80.50 523,428 +1.23(+1.55%)
Mar 11, 2019 77.47 79.48 76.87 79.26 453,011 +2.38(+3.10%)
Mar 08, 2019 76.44 77.62 75.86 76.88 374,097 -0.45(-0.58%)
Mar 07, 2019 77.58 77.76 76.12 77.33 414,569 -0.46(-0.59%)
Mar 06, 2019 79.81 79.83 77.64 77.79 269,642 -1.93(-2.42%)
Mar 05, 2019 80.93 81.24 79.18 79.72 557,287 -1.31(-1.62%)
Mar 04, 2019 81.86 82.71 80.50 81.03 427,854 -0.66(-0.81%)
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.