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

Evercore Partners Inc (NY: EVR )

185.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2009 12.85 13.99 12.77 13.48 597,250 +0.96(+7.70%)
Apr 29, 2009 12.17 12.54 11.96 12.52 373,602 +0.38(+3.12%)
Apr 28, 2009 11.83 12.18 11.70 12.14 314,739 +0.19(+1.55%)
Apr 27, 2009 12.28 12.36 11.82 11.95 203,514 -0.53(-4.23%)
Apr 24, 2009 11.67 12.49 11.57 12.48 195,309 +0.94(+8.17%)
Apr 23, 2009 11.51 11.67 11.33 11.54 125,627 +0.01(+0.06%)
Apr 22, 2009 10.67 12.04 10.67 11.53 182,511 +0.65(+5.97%)
Apr 21, 2009 10.18 10.88 10.18 10.88 104,996 +0.66(+6.50%)
Apr 20, 2009 11.10 11.27 10.22 10.22 195,549 -1.23(-10.73%)
Apr 17, 2009 11.40 11.60 11.36 11.45 136,804 +0.10(+0.88%)
Apr 16, 2009 11.35 11.39 10.99 11.35 272,806 -0.01(-0.06%)
Apr 15, 2009 11.27 11.50 11.00 11.35 112,611 +0.04(+0.38%)
Apr 14, 2009 11.18 11.52 11.00 11.31 287,215 -0.08(-0.69%)
Apr 13, 2009 11.09 11.49 11.08 11.39 257,454 +0.25(+2.24%)
Apr 09, 2009 11.23 11.31 10.86 11.14 234,157 +0.21(+1.96%)
Apr 08, 2009 11.46 11.48 10.71 10.92 187,994 -0.51(-4.49%)
Apr 07, 2009 11.69 11.95 11.44 11.44 95,074 -0.44(-3.73%)
Apr 06, 2009 11.84 11.97 11.40 11.88 64,403 -0.08(-0.66%)
Apr 03, 2009 11.72 12.12 11.65 11.96 190,984 +0.25(+2.13%)
Apr 02, 2009 11.71 11.92 11.42 11.71 200,828 +0.41(+3.67%)
Apr 01, 2009 10.87 11.54 10.79 11.30 105,441 +0.26(+2.39%)
Mar 31, 2009 10.77 11.15 10.66 11.03 165,779 +0.27(+2.52%)
Mar 30, 2009 10.65 10.92 10.40 10.76 234,235 -0.76(-6.57%)
Mar 26, 2009 11.93 12.10 11.02 11.52 126,155 +0.08(+0.69%)
Mar 25, 2009 11.02 11.93 10.85 11.44 291,489 +0.56(+5.12%)
Mar 24, 2009 10.82 11.17 10.69 10.88 290,656 +0.00(+0.00%)
Mar 23, 2009 10.16 10.89 10.12 10.88 276,714 +1.27(+13.22%)
Mar 20, 2009 9.946 9.946 9.554 9.611 123,683 -0.24(-2.39%)
Mar 19, 2009 9.996 10.21 9.539 9.847 162,068 -0.15(-1.50%)
Mar 18, 2009 9.847 10.12 9.575 9.996 150,323 +0.14(+1.45%)
Mar 17, 2009 9.025 9.910 8.961 9.854 125,180 +0.80(+8.83%)
Mar 16, 2009 9.447 10.16 9.011 9.054 143,685 -0.28(-2.98%)
Mar 13, 2009 8.775 9.368 8.647 9.332 0 +0.57(+6.52%)
Mar 12, 2009 8.261 8.897 8.140 8.761 449,675 +0.50(+6.05%)
Mar 11, 2009 7.854 8.397 7.797 8.261 260,433 +0.34(+4.33%)
Mar 10, 2009 7.683 8.026 7.662 7.919 436,132 +0.42(+5.62%)
Mar 09, 2009 7.576 7.826 7.426 7.497 257,688 -0.15(-1.96%)
Mar 06, 2009 7.704 7.897 7.469 7.647 0 -0.01(-0.14%)
Mar 05, 2009 7.205 7.733 6.826 7.658 337,267 +0.13(+1.76%)
Mar 04, 2009 7.883 8.026 7.433 7.526 517,794 -0.73(-8.82%)
Mar 02, 2009 8.518 8.633 7.804 8.254 494,673 -0.46(-5.32%)
Feb 27, 2009 8.468 8.968 8.468 8.718 0 +0.15(+1.75%)
Feb 26, 2009 8.461 8.740 8.404 8.568 324,929 +0.20(+2.39%)
Feb 25, 2009 8.904 8.904 8.333 8.368 253,884 -0.59(-6.54%)
Feb 24, 2009 8.733 9.182 8.511 8.954 326,895 +0.36(+4.24%)
Feb 23, 2009 8.968 9.325 8.536 8.590 172,010 -0.34(-3.76%)
Feb 20, 2009 8.633 9.111 8.383 8.925 435,200 +0.14(+1.54%)
Feb 19, 2009 8.968 9.102 8.725 8.790 194,719 -0.16(-1.76%)
Feb 18, 2009 8.483 9.004 8.318 8.947 259,796 +0.55(+6.55%)
Feb 17, 2009 8.326 8.675 8.290 8.397 372,690 -0.08(-0.93%)
Feb 13, 2009 8.797 9.082 8.411 8.476 225,279 -0.29(-3.34%)
Feb 12, 2009 8.461 8.768 8.233 8.768 160,480 +0.21(+2.50%)
Feb 11, 2009 8.661 8.904 8.440 8.554 234,001 -0.02(-0.25%)
Feb 10, 2009 9.018 9.425 8.526 8.576 127,229 -0.49(-5.36%)
Feb 09, 2009 9.068 9.247 8.754 9.061 131,844 -0.01(-0.16%)
Feb 06, 2009 8.518 9.247 8.468 9.075 360,185 +0.49(+5.74%)
Feb 05, 2009 8.069 9.340 7.712 8.583 223,239 +0.01(+0.08%)
Feb 04, 2009 8.197 8.783 8.090 8.576 151,522 +0.36(+4.43%)
Feb 03, 2009 8.811 8.811 7.776 8.211 229,377 -0.51(-5.81%)
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.