Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.81 25.88 25.12 25.54 165,396 -0.35(-1.35%)
Apr 29, 2010 26.05 26.12 25.82 25.89 321,151 -0.09(-0.36%)
Apr 28, 2010 26.12 26.48 25.79 25.98 333,858 +0.07(+0.28%)
Apr 27, 2010 25.87 26.26 25.54 25.91 294,255 -0.13(-0.49%)
Apr 26, 2010 26.42 26.84 25.87 26.04 430,144 -0.38(-1.46%)
Apr 23, 2010 25.36 26.44 25.36 26.42 399,280 +1.12(+4.42%)
Apr 22, 2010 23.99 25.32 23.82 25.30 288,268 +1.06(+4.38%)
Apr 21, 2010 22.90 24.46 22.90 24.24 436,660 +1.33(+5.82%)
Apr 20, 2010 23.93 23.99 22.38 22.91 544,265 -0.94(-3.94%)
Apr 19, 2010 24.26 24.37 23.42 23.85 227,643 -0.66(-2.68%)
Apr 16, 2010 24.60 24.85 23.93 24.51 264,428 -0.33(-1.32%)
Apr 15, 2010 24.21 24.86 24.00 24.83 234,421 +0.73(+3.01%)
Apr 14, 2010 23.51 24.13 23.22 24.11 188,250 +0.78(+3.33%)
Apr 13, 2010 23.14 23.37 22.67 23.33 187,557 +0.14(+0.58%)
Apr 12, 2010 23.18 23.52 22.77 23.19 293,869 +0.13(+0.56%)
Apr 09, 2010 22.11 23.37 22.11 23.07 474,812 +1.49(+6.90%)
Apr 08, 2010 21.87 22.00 21.51 21.58 125,494 -0.29(-1.30%)
Apr 07, 2010 21.50 21.96 21.50 21.86 126,134 +0.28(+1.29%)
Apr 06, 2010 21.58 21.68 21.38 21.58 144,960 -0.04(-0.16%)
Apr 05, 2010 21.11 21.63 20.67 21.62 128,598 +0.64(+3.06%)
Apr 01, 2010 21.41 20.98 20.98 20.98 211,342 -0.40(-1.87%)
Mar 31, 2010 21.90 21.93 21.31 21.38 120,257 -0.53(-2.44%)
Mar 30, 2010 21.89 22.30 21.63 21.91 151,328 +0.07(+0.33%)
Mar 29, 2010 22.36 22.54 21.63 21.84 301,650 -0.53(-2.36%)
Mar 26, 2010 22.58 22.60 22.02 22.37 238,120 -0.08(-0.35%)
Mar 25, 2010 22.89 23.08 22.39 22.45 98,808 -0.25(-1.10%)
Mar 24, 2010 22.74 22.96 22.55 22.70 294,079 -0.19(-0.84%)
Mar 23, 2010 23.03 23.18 22.70 22.89 198,312 -0.21(-0.89%)
Mar 22, 2010 23.16 23.32 23.06 23.09 221,248 -0.21(-0.89%)
Mar 19, 2010 24.00 24.00 22.81 23.30 244,514 -0.57(-2.39%)
Mar 18, 2010 24.24 24.37 23.78 23.87 174,395 -0.27(-1.12%)
Mar 17, 2010 23.62 24.33 23.44 24.14 213,347 +0.60(+2.54%)
Mar 16, 2010 23.02 23.54 22.76 23.54 315,664 +0.66(+2.90%)
Mar 15, 2010 22.92 22.97 22.74 22.88 287,482 -0.24(-1.05%)
Mar 12, 2010 23.45 23.54 22.99 23.12 367,419 -0.18(-0.76%)
Mar 11, 2010 23.64 23.84 23.15 23.30 484,163 -0.29(-1.21%)
Mar 10, 2010 23.44 24.53 23.41 23.59 1,057,806 +0.56(+2.41%)
Mar 09, 2010 22.62 23.03 22.45 23.03 281,158 +0.27(+1.19%)
Mar 08, 2010 22.87 22.95 22.65 22.76 308,212 -0.04(-0.19%)
Mar 05, 2010 22.48 22.94 22.48 22.80 178,269 +0.51(+2.27%)
Mar 04, 2010 22.13 22.44 22.13 22.30 58,744 +0.17(+0.77%)
Mar 03, 2010 22.18 22.77 22.08 22.13 75,538 +0.02(+0.10%)
Mar 02, 2010 21.87 22.13 21.81 22.10 99,741 +0.24(+1.08%)
Mar 01, 2010 21.49 21.91 21.49 21.87 170,523 +0.41(+1.93%)
Feb 26, 2010 21.63 21.93 21.38 21.46 248,791 -0.18(-0.82%)
Feb 25, 2010 21.46 21.71 21.29 21.63 86,140 +0.00(+0.00%)
Feb 24, 2010 21.38 21.89 21.33 21.63 235,719 +0.36(+1.71%)
Feb 23, 2010 22.01 22.01 21.11 21.27 148,369 -0.84(-3.78%)
Feb 22, 2010 21.74 22.15 21.70 22.11 212,979 +0.45(+2.06%)
Feb 19, 2010 22.21 22.23 21.58 21.66 130,954 -0.67(-3.02%)
Feb 18, 2010 22.04 22.46 21.59 22.33 112,750 +0.21(+0.93%)
Feb 17, 2010 22.68 22.70 22.01 22.13 86,903 -0.43(-1.89%)
Feb 16, 2010 21.89 22.59 21.60 22.55 101,090 +0.76(+3.48%)
Feb 12, 2010 21.23 21.80 21.80 21.80 122,844 +0.46(+2.16%)
Feb 11, 2010 20.98 21.43 20.71 21.33 76,454 +0.25(+1.18%)
Feb 10, 2010 20.74 21.26 20.55 21.09 146,635 +0.34(+1.64%)
Feb 09, 2010 20.70 20.91 20.34 20.75 96,868 +0.34(+1.67%)
Feb 08, 2010 20.26 20.57 20.26 20.41 131,971 +0.13(+0.63%)
Feb 05, 2010 19.71 20.33 19.38 20.28 174,720 +0.57(+2.91%)
Feb 04, 2010 20.39 20.52 19.68 19.70 165,191 -0.90(-4.37%)
Feb 03, 2010 20.44 20.64 20.23 20.60 208,088 +0.04(+0.21%)
Feb 02, 2010 21.33 21.58 20.12 20.56 502,015 -0.86(-4.01%)
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.