Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.33 22.49 22.27 22.27 53,498 +0.00(+0.00%)
Mar 29, 2007 21.96 22.69 21.28 22.27 190,467 +0.45(+2.06%)
Mar 28, 2007 22.41 22.68 21.68 21.82 181,084 -0.59(-2.64%)
Mar 27, 2007 22.43 22.43 22.31 22.41 23,528 -0.01(-0.03%)
Mar 26, 2007 22.83 22.85 22.29 22.42 107,278 -0.42(-1.84%)
Mar 23, 2007 22.83 23.13 22.62 22.84 123,103 +0.00(+0.00%)
Mar 22, 2007 23.01 23.19 22.71 22.84 30,530 -0.26(-1.11%)
Mar 21, 2007 23.49 23.49 22.61 23.10 105,597 -0.39(-1.64%)
Mar 20, 2007 23.43 23.63 23.38 23.48 7,702 +0.07(+0.30%)
Mar 19, 2007 23.41 23.46 23.35 23.41 17,786 +0.06(+0.27%)
Mar 16, 2007 23.03 23.59 22.92 23.35 100,835 +0.32(+1.40%)
Mar 15, 2007 23.06 23.15 22.92 23.03 17,226 +0.03(+0.12%)
Mar 14, 2007 22.35 23.23 22.32 23.00 40,054 +0.66(+2.97%)
Mar 13, 2007 22.71 22.82 22.17 22.33 93,973 -0.37(-1.64%)
Mar 12, 2007 22.48 22.74 22.48 22.71 11,624 +0.14(+0.63%)
Mar 09, 2007 22.68 22.68 22.38 22.56 26,889 -0.04(-0.19%)
Mar 08, 2007 22.46 22.75 22.46 22.61 25,629 +0.14(+0.64%)
Mar 07, 2007 22.71 22.71 22.38 22.46 7,982 -0.27(-1.19%)
Mar 06, 2007 22.04 22.82 22.03 22.73 92,712 +0.71(+3.21%)
Mar 05, 2007 22.71 22.73 21.65 22.03 64,002 -0.75(-3.29%)
Mar 02, 2007 22.79 22.92 22.67 22.78 41,594 -0.05(-0.22%)
Mar 01, 2007 22.78 23.17 22.36 22.83 173,241 -0.09(-0.37%)
Feb 28, 2007 23.36 23.49 22.48 22.91 125,624 +0.06(+0.28%)
Feb 27, 2007 23.42 23.48 22.83 22.85 85,990 -0.64(-2.74%)
Feb 26, 2007 23.85 23.88 23.41 23.49 98,454 -0.36(-1.50%)
Feb 23, 2007 23.53 24.06 23.53 23.85 33,611 +0.25(+1.06%)
Feb 22, 2007 23.35 23.81 23.21 23.60 135,568 +0.25(+1.07%)
Feb 21, 2007 23.24 23.67 23.24 23.35 76,607 +0.09(+0.40%)
Feb 20, 2007 23.24 23.47 23.03 23.26 68,204 -0.07(-0.31%)
Feb 16, 2007 23.48 23.79 23.33 23.33 145,931 -0.19(-0.82%)
Feb 15, 2007 24.13 24.29 23.45 23.52 135,147 -0.61(-2.54%)
Feb 14, 2007 23.70 24.62 23.68 24.13 67,784 +0.43(+1.81%)
Feb 13, 2007 24.28 24.28 23.70 23.71 43,555 -0.57(-2.35%)
Feb 12, 2007 24.95 25.03 24.21 24.28 22,828 -0.65(-2.61%)
Feb 09, 2007 24.36 25.11 24.36 24.93 134,727 +0.57(+2.35%)
Feb 08, 2007 24.37 24.41 24.32 24.36 45,236 -0.01(-0.03%)
Feb 07, 2007 24.35 24.38 24.16 24.36 30,110 +0.12(+0.50%)
Feb 06, 2007 23.73 24.32 23.71 24.24 40,754 +0.52(+2.20%)
Feb 05, 2007 24.05 24.23 23.54 23.72 15,825 -0.36(-1.48%)
Feb 02, 2007 23.11 24.08 22.88 24.08 92,432 +0.96(+4.17%)
Feb 01, 2007 24.20 24.22 23.06 23.11 90,892 -1.09(-4.49%)
Jan 31, 2007 24.07 24.42 23.98 24.20 30,950 -0.01(-0.06%)
Jan 30, 2007 23.46 24.23 23.46 24.21 25,348 +0.59(+2.48%)
Jan 29, 2007 23.78 23.85 23.43 23.63 56,299 -0.16(-0.69%)
Jan 26, 2007 23.43 23.79 23.37 23.79 74,226 +0.36(+1.55%)
Jan 25, 2007 23.63 23.78 23.35 23.43 30,530 -0.11(-0.46%)
Jan 24, 2007 23.63 23.71 23.44 23.53 228,140 -0.22(-0.93%)
Jan 23, 2007 23.92 23.93 23.71 23.76 120,442 -0.26(-1.10%)
Jan 22, 2007 24.88 24.88 23.92 24.02 124,364 -0.97(-3.89%)
Jan 19, 2007 25.13 25.16 24.78 24.99 39,774 -0.24(-0.96%)
Jan 18, 2007 25.65 25.65 24.99 25.23 57,840 -0.40(-1.56%)
Jan 17, 2007 25.63 25.79 25.63 25.63 39,353 -0.04(-0.14%)
Jan 16, 2007 26.28 26.49 25.58 25.67 122,403 -0.64(-2.44%)
Jan 12, 2007 26.76 26.76 25.83 26.31 51,538 -0.39(-1.47%)
Jan 11, 2007 26.38 26.80 26.30 26.70 33,892 +0.48(+1.82%)
Jan 10, 2007 25.63 26.95 25.30 26.23 92,852 +0.52(+2.03%)
Jan 09, 2007 25.60 25.83 25.38 25.71 33,331 +0.01(+0.06%)
Jan 08, 2007 26.24 26.25 25.61 25.69 81,508 -0.73(-2.76%)
Jan 05, 2007 26.92 27.31 26.28 26.42 65,263 -0.61(-2.25%)
Jan 04, 2007 26.07 27.35 26.06 27.03 59,801 +0.96(+3.67%)
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.