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 (%)
Mar 31, 2015 41.42 41.75 41.06 41.45 408,082 +0.02(+0.04%)
Mar 30, 2015 41.10 41.46 40.89 41.43 482,150 +0.61(+1.49%)
Mar 27, 2015 41.25 41.45 40.74 40.82 530,041 -0.48(-1.17%)
Mar 26, 2015 41.60 41.81 41.29 41.30 344,239 -0.32(-0.77%)
Mar 25, 2015 42.64 42.64 41.60 41.62 463,423 -0.76(-1.80%)
Mar 24, 2015 42.31 42.64 41.92 42.39 463,042 +0.08(+0.19%)
Mar 23, 2015 41.91 42.64 41.67 42.31 525,453 +0.47(+1.11%)
Mar 20, 2015 41.45 42.14 41.45 41.84 802,077 +0.72(+1.76%)
Mar 19, 2015 41.37 41.47 40.89 41.12 254,354 -0.21(-0.50%)
Mar 18, 2015 40.99 41.58 40.82 41.33 193,811 +0.13(+0.31%)
Mar 17, 2015 40.98 41.28 40.63 41.20 303,886 -0.04(-0.10%)
Mar 16, 2015 40.98 41.28 40.72 41.24 258,435 +0.51(+1.24%)
Mar 13, 2015 41.19 41.23 40.20 40.73 363,381 -0.44(-1.07%)
Mar 12, 2015 41.12 41.57 40.75 41.18 266,919 +0.44(+1.08%)
Mar 11, 2015 40.29 40.92 40.05 40.73 260,648 +0.61(+1.52%)
Mar 10, 2015 40.27 40.47 40.05 40.12 268,756 -0.79(-1.94%)
Mar 09, 2015 41.29 41.30 40.77 40.92 223,730 -0.19(-0.47%)
Mar 06, 2015 40.62 41.62 40.45 41.11 384,408 +0.43(+1.06%)
Mar 05, 2015 40.94 41.01 40.23 40.68 380,251 -0.28(-0.69%)
Mar 04, 2015 41.16 41.40 40.76 40.96 159,741 -0.44(-1.07%)
Mar 03, 2015 41.22 41.69 41.10 41.40 364,158 +0.02(+0.04%)
Mar 02, 2015 41.27 41.65 41.03 41.38 253,119 +0.28(+0.68%)
Feb 27, 2015 41.55 41.88 41.10 41.10 611,726 -0.30(-0.72%)
Feb 26, 2015 41.41 41.83 41.24 41.40 355,133 +0.09(+0.21%)
Feb 25, 2015 41.83 41.83 41.04 41.31 462,609 -0.33(-0.79%)
Feb 24, 2015 42.11 42.69 41.59 41.64 752,965 -0.58(-1.38%)
Feb 23, 2015 42.02 42.24 41.19 42.22 593,830 -0.55(-1.29%)
Feb 20, 2015 42.18 42.80 41.53 42.77 587,554 +0.48(+1.13%)
Feb 19, 2015 42.05 42.74 42.03 42.30 499,579 -0.05(-0.11%)
Feb 18, 2015 41.59 42.42 41.59 42.34 638,004 +0.57(+1.38%)
Feb 17, 2015 41.58 42.08 41.53 41.77 394,634 +0.16(+0.38%)
Feb 13, 2015 41.55 41.61 41.61 41.61 391,841 +0.06(+0.13%)
Feb 12, 2015 40.65 41.69 40.37 41.55 596,899 +1.12(+2.76%)
Feb 11, 2015 41.22 41.23 40.33 40.44 520,310 -0.92(-2.22%)
Feb 10, 2015 40.72 41.56 40.23 41.35 897,860 +0.81(+2.01%)
Feb 09, 2015 40.42 41.37 40.34 40.54 472,073 -0.15(-0.37%)
Feb 06, 2015 40.74 41.11 39.96 40.69 883,000 +0.09(+0.22%)
Feb 05, 2015 39.96 41.06 39.96 40.60 1,117,286 +0.74(+1.86%)
Feb 04, 2015 39.93 41.50 39.49 39.86 834,335 -0.06(-0.16%)
Feb 03, 2015 39.16 40.28 39.16 39.93 547,422 +0.94(+2.42%)
Feb 02, 2015 38.82 39.37 37.88 38.98 546,531 +0.78(+2.05%)
Jan 30, 2015 37.72 38.66 37.24 38.20 439,290 +0.03(+0.08%)
Jan 29, 2015 38.77 38.77 37.66 38.17 629,183 -0.34(-0.87%)
Jan 28, 2015 40.30 40.52 38.44 38.50 243,826 -1.40(-3.52%)
Jan 27, 2015 39.71 40.49 39.56 39.91 233,986 -0.52(-1.28%)
Jan 26, 2015 39.34 40.44 38.86 40.43 292,344 +1.13(+2.86%)
Jan 23, 2015 39.28 39.68 39.06 39.30 221,919 +0.03(+0.08%)
Jan 22, 2015 38.50 39.40 38.02 39.27 505,750 +1.18(+3.10%)
Jan 21, 2015 38.78 39.26 38.03 38.09 454,144 -0.74(-1.91%)
Jan 20, 2015 38.14 39.15 37.87 38.83 345,496 +0.82(+2.16%)
Jan 16, 2015 38.17 38.37 37.48 38.01 585,172 -0.41(-1.06%)
Jan 15, 2015 39.77 39.77 38.37 38.42 368,313 -1.21(-3.04%)
Jan 14, 2015 39.58 39.81 39.02 39.62 574,884 -0.59(-1.47%)
Jan 13, 2015 40.45 41.39 39.82 40.21 595,420 +0.77(+1.96%)
Jan 12, 2015 39.75 39.90 38.90 39.44 307,216 -0.45(-1.14%)
Jan 09, 2015 40.45 40.49 39.59 39.89 441,622 -0.35(-0.87%)
Jan 08, 2015 40.51 41.22 40.13 40.24 510,350 -0.06(-0.16%)
Jan 07, 2015 40.61 40.70 39.69 40.31 478,351 +0.32(+0.80%)
Jan 06, 2015 40.99 41.27 39.45 39.99 586,145 -1.11(-2.70%)
Jan 05, 2015 41.63 41.66 40.53 41.10 428,145 -0.79(-1.89%)
Jan 02, 2015 42.14 42.45 41.32 41.89 269,941 +0.10(+0.23%)
Dec 31, 2014 42.30 41.79 41.79 41.79 193,852 -0.26(-0.63%)
Dec 30, 2014 41.79 42.38 41.66 42.06 143,224 +0.09(+0.21%)
Dec 29, 2014 42.25 42.57 41.90 41.97 328,735 -0.38(-0.90%)
Dec 26, 2014 42.19 42.58 41.57 42.35 190,104 +0.42(+1.01%)
Dec 24, 2014 42.28 41.93 41.93 41.93 142,726 -0.13(-0.30%)
Dec 23, 2014 41.78 42.41 41.61 42.06 267,740 +0.56(+1.35%)
Dec 22, 2014 41.42 41.68 41.03 41.50 247,512 +0.06(+0.13%)
Dec 19, 2014 41.43 41.48 40.38 41.44 891,984 +0.01(+0.02%)
Dec 18, 2014 41.68 41.87 40.88 41.43 667,659 +0.49(+1.19%)
Dec 17, 2014 38.96 40.99 38.55 40.95 661,220 +2.13(+5.49%)
Dec 16, 2014 38.53 39.34 38.30 38.82 676,482 +0.29(+0.75%)
Dec 15, 2014 39.41 39.53 38.30 38.53 758,090 -0.64(-1.63%)
Dec 12, 2014 40.56 40.73 39.10 39.17 754,312 -1.95(-4.74%)
Dec 11, 2014 42.30 42.89 40.81 41.11 676,441 -0.57(-1.38%)
Dec 10, 2014 43.23 43.48 41.45 41.69 752,309 -1.69(-3.90%)
Dec 09, 2014 42.58 43.52 42.02 43.38 709,520 +0.26(+0.59%)
Dec 08, 2014 42.14 43.40 42.06 43.13 669,327 +0.98(+2.33%)
Dec 05, 2014 41.47 42.02 41.30 42.14 464,817 +0.65(+1.58%)
Dec 04, 2014 40.88 41.51 40.51 41.49 487,717 +0.51(+1.25%)
Dec 03, 2014 39.19 41.04 39.22 40.98 622,354 +1.56(+3.95%)
Dec 02, 2014 39.41 40.12 39.10 39.42 427,357 +0.15(+0.39%)
Dec 01, 2014 39.98 40.04 38.88 39.27 490,369 -1.03(-2.55%)
Nov 28, 2014 40.74 41.11 40.24 40.30 236,911 -0.29(-0.71%)
Nov 26, 2014 41.40 40.59 40.59 40.59 421,664 -0.77(-1.85%)
Nov 25, 2014 40.95 41.39 40.47 41.35 508,236 +0.95(+2.35%)
Nov 24, 2014 40.35 40.78 40.09 40.40 574,176 +0.25(+0.61%)
Nov 21, 2014 41.09 41.76 39.95 40.16 865,392 -0.43(-1.06%)
Nov 20, 2014 39.67 40.66 39.58 40.59 336,978 +0.60(+1.51%)
Nov 19, 2014 40.39 40.67 39.39 39.98 502,276 -0.45(-1.12%)
Nov 18, 2014 40.19 42.06 39.89 40.44 945,218 +0.64(+1.62%)
Nov 17, 2014 40.21 40.51 39.63 39.79 467,101 -0.56(-1.40%)
Nov 14, 2014 40.87 41.27 40.29 40.36 356,071 -0.59(-1.43%)
Nov 13, 2014 40.94 41.08 40.65 40.94 301,777 -0.05(-0.12%)
Nov 12, 2014 40.37 41.06 40.37 40.99 251,339 +0.37(+0.90%)
Nov 11, 2014 40.94 41.02 40.38 40.63 235,796 -0.39(-0.95%)
Nov 10, 2014 40.28 41.25 40.28 41.02 285,003 +0.83(+2.07%)
Nov 07, 2014 40.09 40.31 39.77 40.18 497,220 -0.02(-0.06%)
Nov 06, 2014 40.20 40.34 39.91 40.21 360,422 -0.11(-0.28%)
Nov 05, 2014 40.50 40.75 39.98 40.32 443,758 +0.40(+1.01%)
Nov 04, 2014 40.24 40.53 39.63 39.91 423,389 -0.34(-0.85%)
Nov 03, 2014 40.91 41.32 40.06 40.25 758,415 -0.83(-2.03%)
Oct 31, 2014 40.34 41.41 40.05 41.09 849,421 +1.30(+3.27%)
Oct 30, 2014 40.21 40.38 39.59 39.79 562,321 -0.52(-1.28%)
Oct 29, 2014 39.92 40.37 39.59 40.30 481,589 +0.33(+0.81%)
Oct 28, 2014 39.86 40.36 39.71 39.98 831,760 +0.17(+0.44%)
Oct 27, 2014 39.57 39.89 39.94 39.80 505,775 -0.13(-0.34%)
Oct 24, 2014 39.09 40.02 38.88 39.94 540,570 +1.02(+2.61%)
Oct 23, 2014 39.47 40.06 38.75 38.92 817,280 +0.19(+0.49%)
Oct 22, 2014 40.14 41.94 38.24 38.73 1,150,672 +0.16(+0.41%)
Oct 21, 2014 37.67 38.86 37.49 38.57 575,666 +1.20(+3.21%)
Oct 20, 2014 36.69 37.05 36.69 37.37 740,755 +0.29(+0.77%)
Oct 17, 2014 36.67 37.56 36.53 37.09 857,275 +0.95(+2.64%)
Oct 16, 2014 36.46 36.88 35.67 36.13 1,348,986 -0.81(-2.19%)
Oct 15, 2014 36.89 37.11 35.45 36.94 1,166,607 -0.97(-2.55%)
Oct 14, 2014 37.18 38.54 37.14 37.91 1,189,866 +1.01(+2.73%)
Oct 13, 2014 37.26 37.81 36.83 36.90 1,604,235 -0.10(-0.26%)
Oct 10, 2014 36.55 37.67 36.20 37.00 1,414,986 +0.45(+1.24%)
Oct 09, 2014 37.23 37.29 36.09 36.55 1,015,510 -0.66(-1.77%)
Oct 08, 2014 35.95 37.23 35.95 37.21 663,814 +1.26(+3.51%)
Oct 07, 2014 36.61 36.67 35.94 35.94 728,850 -0.83(-2.24%)
Oct 06, 2014 37.18 37.48 36.40 36.77 629,666 -0.36(-0.96%)
Oct 03, 2014 36.75 37.50 36.72 37.13 597,269 +0.42(+1.15%)
Oct 02, 2014 36.36 36.93 35.98 36.71 552,359 +0.23(+0.63%)
Oct 01, 2014 37.25 37.63 36.32 36.48 1,128,707 -0.83(-2.21%)
Sep 30, 2014 37.06 37.59 36.85 37.30 808,658 +0.27(+0.73%)
Sep 29, 2014 36.36 37.16 36.05 37.03 530,517 +0.20(+0.54%)
Sep 26, 2014 36.82 37.27 36.52 36.83 645,420 -0.09(-0.24%)
Sep 25, 2014 37.41 37.55 36.74 36.92 318,797 -0.63(-1.69%)
Sep 24, 2014 37.40 37.81 37.21 37.55 699,744 +0.12(+0.32%)
Sep 23, 2014 37.91 38.16 36.93 37.44 1,135,525 -0.80(-2.10%)
Sep 22, 2014 38.52 38.90 37.57 38.24 886,717 -0.62(-1.59%)
Sep 19, 2014 39.79 39.84 38.73 38.86 1,096,136 -0.88(-2.22%)
Sep 18, 2014 39.87 40.05 39.59 39.74 820,363 -0.13(-0.34%)
Sep 17, 2014 39.75 40.21 39.32 39.87 469,321 +0.25(+0.62%)
Sep 16, 2014 39.36 40.06 39.26 39.63 669,104 +0.09(+0.22%)
Sep 15, 2014 39.88 39.88 39.34 39.54 593,098 -0.43(-1.07%)
Sep 12, 2014 39.94 40.19 39.54 39.97 528,368 -0.06(-0.16%)
Sep 11, 2014 39.52 40.20 39.36 40.03 354,902 +0.31(+0.78%)
Sep 10, 2014 39.87 40.11 39.62 39.72 313,838 +0.03(+0.08%)
Sep 09, 2014 39.84 40.04 39.26 39.69 347,997 -0.32(-0.79%)
Sep 08, 2014 40.03 40.45 39.72 40.01 348,726 -0.18(-0.45%)
Sep 05, 2014 39.63 40.27 39.57 40.19 273,892 +0.40(+1.02%)
Sep 04, 2014 39.89 40.36 39.68 39.79 282,312 +0.01(+0.02%)
Sep 03, 2014 40.56 40.77 39.72 39.78 350,973 -0.43(-1.07%)
Sep 02, 2014 40.76 40.91 39.72 40.21 539,423 -0.45(-1.11%)
Aug 29, 2014 40.25 40.66 40.66 40.66 313,744 +0.52(+1.29%)
Aug 28, 2014 39.97 40.48 39.79 40.14 378,305 -0.01(-0.02%)
Aug 27, 2014 40.59 40.59 39.96 40.15 441,969 -0.44(-1.08%)
Aug 26, 2014 39.44 40.89 39.44 40.59 1,039,721 +1.30(+3.32%)
Aug 25, 2014 39.49 40.02 39.04 39.28 1,034,753 +0.02(+0.04%)
Aug 22, 2014 39.42 39.47 38.80 39.27 701,093 -0.16(-0.40%)
Aug 21, 2014 39.64 39.71 39.22 39.43 524,876 -0.08(-0.20%)
Aug 20, 2014 40.67 40.67 39.43 39.50 878,586 -1.09(-2.68%)
Aug 19, 2014 40.64 40.87 40.35 40.59 256,888 +0.12(+0.29%)
Aug 18, 2014 40.63 40.94 40.28 40.48 493,592 +0.40(+1.01%)
Aug 15, 2014 40.67 40.67 39.55 40.07 476,658 -0.20(-0.49%)
Aug 14, 2014 40.27 40.44 39.95 40.27 535,317 +0.17(+0.43%)
Aug 13, 2014 39.94 40.42 39.94 40.10 436,676 +0.50(+1.26%)
Aug 12, 2014 39.91 40.08 39.47 39.60 667,558 -0.42(-1.05%)
Aug 11, 2014 39.48 40.39 39.34 40.02 952,812 +0.77(+1.95%)
Aug 08, 2014 38.87 39.28 38.75 39.25 654,399 +0.36(+0.93%)
Aug 07, 2014 39.49 39.50 38.50 38.89 999,262 -0.38(-0.97%)
Aug 06, 2014 39.09 39.58 38.75 39.27 1,330,864 +0.03(+0.08%)
Aug 05, 2014 38.79 39.76 38.58 39.24 1,393,127 +0.13(+0.32%)
Aug 04, 2014 41.31 41.62 36.33 39.11 4,337,915 -0.48(-1.22%)
Aug 01, 2014 43.07 43.47 39.43 39.59 2,019,736 -3.50(-8.12%)
Jul 31, 2014 44.36 44.36 43.08 43.09 435,495 -2.00(-4.43%)
Jul 30, 2014 45.18 46.20 44.83 45.09 316,044 +0.25(+0.56%)
Jul 29, 2014 44.17 45.30 43.99 44.84 476,472 +0.94(+2.14%)
Jul 28, 2014 44.21 44.40 43.62 43.90 247,221 -0.31(-0.70%)
Jul 25, 2014 44.49 44.62 44.07 44.20 335,376 -0.81(-1.81%)
Jul 24, 2014 44.20 45.83 44.05 45.02 682,393 +1.25(+2.85%)
Jul 23, 2014 43.69 44.44 43.45 43.77 643,673 +0.24(+0.54%)
Jul 22, 2014 43.71 44.01 43.26 43.53 342,692 +0.19(+0.44%)
Jul 21, 2014 43.03 43.50 42.73 43.34 264,651 -0.15(-0.35%)
Jul 18, 2014 42.69 43.74 42.52 43.49 324,982 +0.79(+1.85%)
Jul 17, 2014 43.11 43.37 42.44 42.70 342,284 -0.70(-1.60%)
Jul 16, 2014 43.60 43.87 43.08 43.40 197,363 +0.06(+0.15%)
Jul 15, 2014 43.64 43.94 43.09 43.34 295,819 -0.17(-0.38%)
Jul 14, 2014 43.73 43.87 43.37 43.50 208,548 +0.39(+0.92%)
Jul 11, 2014 42.70 43.37 42.55 43.11 395,991 +0.18(+0.42%)
Jul 10, 2014 43.04 43.45 42.39 42.92 655,868 -0.91(-2.07%)
Jul 09, 2014 43.97 44.44 43.54 43.83 289,513 -0.13(-0.29%)
Jul 08, 2014 45.02 45.02 43.76 43.96 405,661 -1.15(-2.54%)
Jul 07, 2014 45.48 45.57 44.52 45.10 537,737 -0.83(-1.81%)
Jul 03, 2014 45.76 45.93 45.93 45.93 156,119 +0.46(+1.01%)
Jul 02, 2014 45.44 45.74 45.25 45.48 269,831 -0.10(-0.23%)
Jul 01, 2014 45.85 46.08 45.55 45.58 388,377 +0.06(+0.12%)
Jun 30, 2014 45.21 45.61 45.06 45.52 246,095 +0.10(+0.23%)
Jun 27, 2014 44.93 45.96 44.79 45.42 333,900 +0.15(+0.33%)
Jun 26, 2014 45.58 45.89 44.70 45.27 260,282 -0.42(-0.92%)
Jun 25, 2014 45.27 46.08 44.86 45.69 486,487 +1.33(+3.01%)
Jun 24, 2014 45.42 45.92 44.33 44.35 358,757 -1.22(-2.69%)
Jun 23, 2014 44.84 45.79 44.61 45.58 387,738 +0.90(+2.02%)
Jun 20, 2014 44.22 44.71 43.90 44.68 599,568 +0.56(+1.27%)
Jun 19, 2014 45.21 45.25 43.90 44.12 400,912 -1.03(-2.29%)
Jun 18, 2014 45.14 45.32 44.58 45.15 274,493 -0.08(-0.17%)
Jun 17, 2014 44.71 45.63 44.67 45.23 330,646 +0.55(+1.24%)
Jun 16, 2014 44.01 44.84 43.82 44.68 238,791 +0.54(+1.23%)
Jun 13, 2014 44.44 44.59 43.79 44.13 301,488 -0.07(-0.16%)
Jun 12, 2014 44.39 44.68 43.82 44.20 264,888 -0.21(-0.48%)
Jun 11, 2014 44.86 44.88 44.15 44.42 291,940 -0.71(-1.58%)
Jun 10, 2014 45.57 45.69 44.99 45.13 272,361 -0.42(-0.92%)
Jun 06, 2014 44.88 45.68 44.69 45.55 431,724 +0.81(+1.80%)
Jun 05, 2014 44.18 45.06 43.90 44.74 369,535 +0.69(+1.56%)
Jun 04, 2014 43.37 44.12 43.19 44.05 230,001 +0.38(+0.87%)
Jun 03, 2014 42.79 44.00 42.59 43.67 479,631 +0.58(+1.34%)
Jun 02, 2014 43.67 43.74 42.70 43.10 280,213 -0.37(-0.85%)
May 30, 2014 43.97 44.18 43.16 43.47 394,083 -0.53(-1.20%)
May 29, 2014 44.10 44.28 43.56 44.00 355,284 +0.17(+0.40%)
May 28, 2014 43.92 44.24 43.59 43.82 456,000 -0.32(-0.73%)
May 27, 2014 44.16 44.42 43.99 44.15 512,631 +0.17(+0.38%)
May 23, 2014 43.46 43.98 43.98 43.98 297,865 +0.36(+0.83%)
May 22, 2014 42.86 43.62 42.49 43.62 223,844 +0.72(+1.67%)
May 21, 2014 42.45 43.07 42.37 42.91 686,093 +1.56(+3.76%)
May 20, 2014 42.71 42.76 40.57 41.35 957,310 -1.26(-2.95%)
May 19, 2014 42.70 43.09 42.23 42.61 558,033 -0.69(-1.60%)
May 16, 2014 43.01 43.46 42.40 43.30 290,039 +0.17(+0.38%)
May 15, 2014 44.03 44.03 42.62 43.13 416,437 -1.19(-2.68%)
May 14, 2014 45.76 45.76 44.26 44.32 549,413 -1.67(-3.64%)
May 13, 2014 45.13 46.73 44.95 46.00 920,646 +1.12(+2.49%)
May 12, 2014 43.76 44.97 43.48 44.88 341,813 +1.63(+3.76%)
May 09, 2014 43.46 43.90 42.93 43.25 521,848 -0.42(-0.95%)
May 08, 2014 43.55 44.53 43.12 43.67 474,452 +0.13(+0.29%)
May 07, 2014 43.15 43.57 42.53 43.54 537,531 +0.53(+1.22%)
May 06, 2014 43.79 43.97 42.91 43.02 537,991 -1.08(-2.44%)
May 05, 2014 43.74 44.26 43.22 44.09 610,028 -0.04(-0.09%)
May 02, 2014 43.93 44.24 43.45 44.13 825,529 +1.03(+2.39%)
May 01, 2014 41.79 43.14 41.55 43.10 722,774 +1.09(+2.60%)
Apr 30, 2014 40.67 42.08 40.35 42.01 515,112 +1.26(+3.09%)
Apr 29, 2014 41.12 41.66 40.71 40.75 661,496 -0.20(-0.50%)
Apr 28, 2014 40.92 41.85 40.56 40.96 773,966 -0.31(-0.74%)
Apr 25, 2014 41.95 42.16 41.12 41.26 638,112 -1.16(-2.72%)
Apr 24, 2014 41.67 43.17 40.95 42.42 1,312,727 +0.67(+1.60%)
Apr 23, 2014 40.22 42.51 39.67 41.75 1,222,103 +0.02(+0.04%)
Apr 22, 2014 40.67 42.16 40.65 41.73 409,656 +1.12(+2.75%)
Apr 21, 2014 40.67 40.77 39.95 40.62 227,470 -0.15(-0.37%)
Apr 17, 2014 40.19 40.77 40.77 40.77 294,685 +0.67(+1.67%)
Apr 16, 2014 39.19 40.23 38.77 40.10 471,339 +1.28(+3.30%)
Apr 15, 2014 38.99 39.32 38.22 38.82 716,268 +0.09(+0.22%)
Apr 14, 2014 39.18 39.31 38.29 38.73 534,010 +0.12(+0.31%)
Apr 11, 2014 39.31 39.31 38.36 38.61 557,974 -1.27(-3.19%)
Apr 10, 2014 41.83 41.83 39.88 39.89 549,252 -2.14(-5.09%)
Apr 09, 2014 41.59 42.13 41.45 42.03 356,534 +0.44(+1.06%)
Apr 08, 2014 41.12 41.94 41.02 41.59 461,477 +0.42(+1.03%)
Apr 07, 2014 41.98 42.05 40.62 41.16 501,228 -1.09(-2.57%)
Apr 04, 2014 43.86 43.86 42.17 42.25 510,713 -1.21(-2.79%)
Apr 03, 2014 43.65 43.83 42.88 43.46 465,921 -0.17(-0.40%)
Apr 02, 2014 43.47 43.77 42.86 43.63 301,969 +0.24(+0.54%)
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.