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

Evercore Partners Inc (NY: EVR )

181.17 -0.33 (-0.18%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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 13.48 597,225 +0.96(+7.70%)
Apr 29, 2009 12.17 12.54 11.96 12.52 373,586 +0.38(+3.12%)
Apr 28, 2009 11.83 12.18 11.70 12.14 314,726 +0.19(+1.55%)
Apr 27, 2009 12.28 12.36 11.82 11.95 203,506 -0.53(-4.23%)
Apr 24, 2009 11.67 12.49 11.57 12.48 195,300 +0.94(+8.17%)
Apr 23, 2009 11.51 11.67 11.33 11.54 125,622 +0.01(+0.06%)
Apr 22, 2009 10.67 12.04 10.67 11.53 182,503 +0.65(+5.97%)
Apr 21, 2009 10.18 10.88 10.18 10.88 104,992 +0.66(+6.50%)
Apr 20, 2009 11.10 11.28 10.22 10.22 195,541 -1.23(-10.73%)
Apr 17, 2009 11.40 11.60 11.36 11.45 136,799 +0.10(+0.88%)
Apr 16, 2009 11.35 11.39 10.99 11.35 272,795 -0.01(-0.06%)
Apr 15, 2009 11.28 11.50 11.00 11.35 112,606 +0.04(+0.38%)
Apr 14, 2009 11.18 11.53 11.00 11.31 287,203 -0.08(-0.69%)
Apr 13, 2009 11.09 11.49 11.08 11.39 257,444 +0.25(+2.24%)
Apr 09, 2009 11.23 11.31 10.86 11.14 234,147 +0.21(+1.96%)
Apr 08, 2009 11.46 11.48 10.71 10.93 187,986 -0.51(-4.50%)
Apr 07, 2009 11.69 11.95 11.44 11.44 95,070 -0.44(-3.73%)
Apr 06, 2009 11.84 11.97 11.40 11.88 64,400 -0.08(-0.66%)
Apr 03, 2009 11.72 12.12 11.65 11.96 190,976 +0.25(+2.13%)
Apr 02, 2009 11.71 11.92 11.43 11.71 200,820 +0.41(+3.67%)
Apr 01, 2009 10.88 11.54 10.79 11.30 105,437 +0.26(+2.39%)
Mar 31, 2009 10.78 11.15 10.66 11.03 165,772 +0.27(+2.52%)
Mar 30, 2009 10.65 10.93 10.40 10.76 234,226 -0.76(-6.57%)
Mar 26, 2009 11.93 12.10 11.03 11.52 126,150 +0.08(+0.69%)
Mar 25, 2009 11.03 11.93 10.85 11.44 291,477 +0.56(+5.12%)
Mar 24, 2009 10.82 11.17 10.69 10.88 290,644 +0.00(+0.00%)
Mar 23, 2009 10.16 10.89 10.13 10.88 276,702 +1.27(+13.22%)
Mar 20, 2009 9.947 9.947 9.554 9.611 123,678 -0.24(-2.39%)
Mar 19, 2009 9.997 10.21 9.540 9.847 162,061 -0.15(-1.50%)
Mar 18, 2009 9.847 10.13 9.576 9.997 150,317 +0.14(+1.45%)
Mar 17, 2009 9.026 9.911 8.961 9.854 125,175 +0.80(+8.83%)
Mar 16, 2009 9.447 10.16 9.011 9.054 143,679 -0.28(-2.98%)
Mar 13, 2009 8.776 9.368 8.647 9.333 0 +0.57(+6.52%)
Mar 12, 2009 8.262 8.897 8.140 8.762 449,657 +0.50(+6.05%)
Mar 11, 2009 7.855 8.397 7.798 8.262 260,422 +0.34(+4.33%)
Mar 10, 2009 7.683 8.026 7.662 7.919 436,114 +0.42(+5.62%)
Mar 09, 2009 7.576 7.826 7.426 7.498 257,677 -0.15(-1.96%)
Mar 06, 2009 7.705 7.898 7.469 7.648 0 -0.01(-0.14%)
Mar 05, 2009 7.205 7.733 6.826 7.658 337,253 +0.13(+1.76%)
Mar 04, 2009 7.883 8.026 7.433 7.526 517,772 -0.73(-8.82%)
Mar 02, 2009 8.519 8.633 7.805 8.255 494,653 -0.46(-5.32%)
Feb 27, 2009 8.469 8.969 8.469 8.719 0 +0.15(+1.75%)
Feb 26, 2009 8.462 8.740 8.405 8.569 324,915 +0.20(+2.39%)
Feb 25, 2009 8.904 8.904 8.333 8.369 253,874 -0.59(-6.54%)
Feb 24, 2009 8.733 9.183 8.512 8.954 326,881 +0.36(+4.24%)
Feb 23, 2009 8.969 9.326 8.537 8.590 172,003 -0.34(-3.76%)
Feb 20, 2009 8.633 9.111 8.383 8.926 435,182 +0.14(+1.54%)
Feb 19, 2009 8.969 9.103 8.726 8.790 194,711 -0.16(-1.76%)
Feb 18, 2009 8.483 9.004 8.319 8.947 259,785 +0.55(+6.55%)
Feb 17, 2009 8.326 8.676 8.290 8.397 372,674 -0.08(-0.93%)
Feb 13, 2009 8.797 9.083 8.412 8.476 225,270 -0.29(-3.34%)
Feb 12, 2009 8.462 8.769 8.233 8.769 160,473 +0.21(+2.50%)
Feb 11, 2009 8.662 8.904 8.440 8.554 233,992 -0.02(-0.25%)
Feb 10, 2009 9.019 9.426 8.526 8.576 127,224 -0.49(-5.36%)
Feb 09, 2009 9.069 9.247 8.754 9.061 131,838 -0.01(-0.16%)
Feb 06, 2009 8.519 9.247 8.469 9.076 360,170 +0.49(+5.74%)
Feb 05, 2009 8.069 9.340 7.712 8.583 223,229 +0.01(+0.08%)
Feb 04, 2009 8.197 8.783 8.090 8.576 151,516 +0.36(+4.43%)
Feb 03, 2009 8.812 8.812 7.776 8.212 229,368 -0.51(-5.81%)
Feb 02, 2009 7.940 8.847 7.905 8.719 99,205 +0.70(+8.73%)
Jan 30, 2009 7.848 8.090 7.848 8.019 0 +0.28(+3.60%)
Jan 29, 2009 8.547 8.697 7.740 7.740 66,243 -0.86(-10.04%)
Jan 28, 2009 8.297 8.626 8.247 8.604 265,747 +0.46(+5.61%)
Jan 27, 2009 8.540 8.740 8.069 8.147 240,187 -0.41(-4.76%)
Jan 26, 2009 8.233 8.740 8.133 8.554 219,294 +0.31(+3.81%)
Jan 23, 2009 7.855 8.654 7.855 8.240 76,746 +0.07(+0.87%)
Jan 22, 2009 7.997 8.390 7.783 8.169 53,635 -0.01(-0.17%)
Jan 21, 2009 7.441 8.247 7.391 8.183 68,930 +0.82(+11.15%)
Jan 20, 2009 8.283 8.283 7.355 7.362 99,723 -1.06(-12.55%)
Jan 16, 2009 8.526 8.526 7.890 8.419 94,911 +0.06(+0.68%)
Jan 15, 2009 7.855 8.690 7.555 8.362 173,371 +0.50(+6.36%)
Jan 14, 2009 8.569 8.569 7.855 7.862 107,361 -0.85(-9.75%)
Jan 13, 2009 8.240 8.754 8.240 8.712 80,745 +0.54(+6.64%)
Jan 12, 2009 8.476 8.512 8.155 8.169 58,695 -0.36(-4.27%)
Jan 09, 2009 9.497 9.497 8.419 8.533 127,522 -0.96(-10.08%)
Jan 08, 2009 8.876 10.20 8.876 9.490 136,496 +0.56(+6.32%)
Jan 07, 2009 8.719 9.111 8.604 8.926 118,617 +0.01(+0.16%)
Jan 06, 2009 8.890 8.919 8.390 8.911 212,536 +0.10(+1.13%)
Jan 05, 2009 8.754 8.862 8.547 8.812 92,351 +0.09(+0.98%)
Jan 02, 2009 8.833 8.847 8.612 8.726 0 -0.19(-2.16%)
Jan 01, 2009 8.733 8.961 8.640 8.919 0 +0.00(+0.00%)
Dec 31, 2008 8.733 8.961 8.640 8.919 134,562 +0.04(+0.48%)
Dec 30, 2008 8.890 8.954 8.462 8.876 220,863 -0.55(-5.83%)
Dec 29, 2008 9.397 9.540 8.969 9.426 135,061 -0.08(-0.83%)
Dec 26, 2008 9.754 9.847 8.812 9.504 104,280 -0.19(-1.99%)
Dec 24, 2008 9.890 9.890 9.476 9.697 114,432 -0.19(-1.88%)
Dec 23, 2008 9.640 9.890 9.283 9.883 117,568 +0.34(+3.52%)
Dec 22, 2008 10.24 10.24 9.011 9.547 268,560 -0.45(-4.50%)
Dec 19, 2008 9.576 10.05 9.576 9.997 165,100 +0.55(+5.82%)
Dec 18, 2008 9.561 9.690 9.154 9.447 210,781 -0.11(-1.19%)
Dec 17, 2008 9.411 9.690 9.247 9.561 111,530 +0.04(+0.37%)
Dec 16, 2008 9.076 9.526 8.612 9.526 132,453 +0.63(+7.06%)
Dec 15, 2008 9.154 9.354 8.640 8.897 161,684 +0.09(+0.97%)
Dec 12, 2008 8.283 8.812 8.090 8.812 201,430 +0.34(+3.96%)
Dec 11, 2008 9.233 9.297 8.369 8.476 216,300 -0.97(-10.28%)
Dec 10, 2008 9.311 9.854 9.254 9.447 264,366 +0.11(+1.15%)
Dec 09, 2008 9.126 10.23 9.069 9.340 633,499 +0.13(+1.40%)
Dec 08, 2008 8.819 9.290 8.762 9.211 340,170 +0.64(+7.50%)
Dec 05, 2008 8.097 8.869 7.905 8.569 230,275 +0.49(+6.10%)
Dec 04, 2008 7.569 8.219 7.426 8.076 126,141 +0.34(+4.34%)
Dec 03, 2008 7.262 7.783 7.219 7.740 164,130 +0.00(+0.00%)
Dec 02, 2008 7.141 7.790 7.034 7.740 176,142 +0.63(+8.84%)
Dec 01, 2008 6.969 7.226 6.934 7.112 388,900 -0.04(-0.50%)
Nov 28, 2008 7.283 7.376 6.984 7.148 110,794 -0.23(-3.10%)
Nov 26, 2008 5.855 7.419 5.855 7.376 107,270 +1.37(+22.83%)
Nov 25, 2008 5.620 6.034 5.620 6.005 135,007 +0.51(+9.36%)
Nov 24, 2008 5.277 5.777 5.120 5.491 163,285 +0.41(+8.16%)
Nov 21, 2008 5.206 5.206 4.499 5.077 208,203 +0.08(+1.57%)
Nov 20, 2008 5.320 5.320 4.827 4.998 126,746 -0.39(-7.28%)
Nov 19, 2008 5.441 5.591 5.305 5.391 290,871 -0.12(-2.20%)
Nov 18, 2008 5.420 5.513 4.963 5.513 192,154 +0.11(+1.98%)
Nov 17, 2008 5.448 5.655 5.248 5.405 109,566 -0.11(-1.94%)
Nov 14, 2008 5.698 5.823 5.405 5.513 118,176 -0.29(-4.93%)
Nov 13, 2008 5.855 5.905 5.305 5.798 252,836 +0.07(+1.25%)
Nov 12, 2008 5.962 6.020 5.270 5.727 238,675 -0.36(-5.87%)
Nov 11, 2008 6.298 6.348 5.784 6.084 186,255 -0.34(-5.23%)
Nov 10, 2008 6.641 6.698 6.134 6.419 150,292 -0.13(-1.96%)
Nov 07, 2008 6.569 6.641 6.391 6.548 144,631 -0.03(-0.43%)
Nov 06, 2008 7.019 7.133 6.219 6.577 247,988 -0.56(-7.81%)
Nov 05, 2008 7.576 7.633 6.969 7.133 242,532 -0.58(-7.50%)
Nov 04, 2008 8.147 8.469 7.612 7.712 206,631 -0.49(-5.92%)
Nov 03, 2008 8.519 8.519 8.140 8.197 144,892 -0.49(-5.67%)
Oct 31, 2008 8.355 8.747 7.976 8.690 235,380 +0.26(+3.14%)
Oct 30, 2008 7.605 8.626 7.605 8.426 171,759 +0.13(+1.55%)
Oct 29, 2008 8.797 8.919 8.233 8.297 238,223 -0.36(-4.20%)
Oct 28, 2008 8.640 8.683 7.890 8.662 184,590 +0.28(+3.32%)
Oct 27, 2008 8.654 8.883 8.362 8.383 101,394 -0.32(-3.69%)
Oct 24, 2008 8.262 8.990 7.855 8.704 118,169 -0.19(-2.17%)
Oct 23, 2008 9.111 9.226 8.683 8.897 169,843 -0.14(-1.50%)
Oct 22, 2008 8.833 9.831 8.783 9.033 226,224 -0.09(-0.94%)
Oct 21, 2008 8.569 9.426 8.569 9.119 129,077 +0.39(+4.50%)
Oct 20, 2008 8.712 9.254 8.297 8.726 180,137 +0.14(+1.66%)
Oct 17, 2008 8.704 9.633 8.576 8.583 135,842 -0.64(-6.89%)
Oct 16, 2008 8.240 9.404 7.826 9.219 223,997 +1.05(+12.85%)
Oct 15, 2008 9.304 9.304 8.147 8.169 125,968 -1.28(-13.53%)
Oct 14, 2008 9.818 9.818 9.033 9.447 401,108 +0.52(+5.84%)
Oct 13, 2008 9.176 9.776 8.554 8.926 294,389 +0.04(+0.48%)
Oct 10, 2008 8.419 9.290 8.176 8.883 441,328 +0.11(+1.22%)
Oct 09, 2008 9.147 9.233 8.726 8.776 289,627 -0.16(-1.76%)
Oct 08, 2008 9.140 9.668 8.297 8.933 232,465 -0.39(-4.14%)
Oct 07, 2008 10.73 10.88 9.319 9.319 118,241 -1.38(-12.88%)
Oct 06, 2008 12.12 12.28 9.904 10.70 180,019 -1.88(-14.93%)
Oct 03, 2008 12.88 12.97 12.24 12.57 102,232 -0.27(-2.11%)
Oct 02, 2008 12.83 12.85 12.60 12.85 182,453 -0.01(-0.06%)
Oct 01, 2008 12.60 12.96 12.60 12.85 240,948 +0.01(+0.11%)
Sep 30, 2008 11.78 13.07 11.57 12.84 131,230 +1.20(+10.31%)
Sep 29, 2008 12.25 13.32 9.997 11.64 288,525 -0.84(-6.70%)
Sep 26, 2008 12.22 12.69 12.14 12.47 0 +0.04(+0.29%)
Sep 25, 2008 12.40 12.97 12.27 12.44 207,811 +0.00(+0.00%)
Sep 24, 2008 12.50 12.67 12.32 12.44 179,954 +0.31(+2.53%)
Sep 23, 2008 11.50 12.35 11.50 12.13 255,241 +0.66(+5.72%)
Sep 22, 2008 11.60 11.78 11.23 11.47 111,368 +0.12(+1.07%)
Sep 19, 2008 11.99 12.64 10.71 11.35 0 +0.83(+7.87%)
Sep 18, 2008 9.461 10.53 8.619 10.53 646,848 +1.12(+11.92%)
Sep 17, 2008 9.640 9.640 8.847 9.404 216,139 -0.26(-2.73%)
Sep 16, 2008 9.533 9.918 9.504 9.668 343,017 +0.03(+0.30%)
Sep 15, 2008 9.340 9.804 9.283 9.640 417,484 +0.20(+2.12%)
Sep 12, 2008 8.990 9.547 8.740 9.440 153,486 +0.27(+2.96%)
Sep 11, 2008 8.712 9.254 8.712 9.169 101,566 +0.10(+1.10%)
Sep 10, 2008 8.904 9.276 8.376 9.069 135,091 +0.33(+3.76%)
Sep 09, 2008 9.219 9.497 8.740 8.740 267,002 -0.48(-5.19%)
Sep 08, 2008 9.861 10.04 9.140 9.219 269,315 -0.29(-3.01%)
Sep 05, 2008 9.319 9.661 9.304 9.504 0 +0.05(+0.53%)
Sep 04, 2008 9.704 10.10 9.383 9.454 236,405 -0.42(-4.27%)
Sep 03, 2008 9.397 9.883 9.283 9.875 176,198 +0.45(+4.77%)
Sep 02, 2008 9.647 9.818 9.076 9.426 187,794 -0.04(-0.45%)
Aug 29, 2008 9.354 9.576 9.247 9.468 318,840 +0.08(+0.84%)
Aug 28, 2008 9.211 9.418 9.054 9.390 202,353 +0.11(+1.15%)
Aug 27, 2008 9.097 9.533 9.090 9.283 133,660 +0.11(+1.17%)
Aug 26, 2008 9.368 9.376 8.854 9.176 132,237 -0.17(-1.83%)
Aug 25, 2008 9.640 9.783 9.319 9.347 202,884 -0.40(-4.10%)
Aug 22, 2008 9.783 10.18 9.511 9.747 142,185 +0.20(+2.09%)
Aug 21, 2008 9.011 9.740 9.004 9.547 262,262 +0.38(+4.13%)
Aug 20, 2008 9.604 9.747 8.926 9.169 155,241 -0.36(-3.75%)
Aug 19, 2008 9.983 10.02 9.461 9.526 86,387 -0.49(-4.92%)
Aug 18, 2008 10.40 10.48 9.790 10.02 170,593 -0.34(-3.24%)
Aug 15, 2008 10.46 10.78 10.23 10.35 0 +0.10(+0.98%)
Aug 14, 2008 10.22 11.00 10.22 10.25 374,361 +0.29(+2.86%)
Aug 13, 2008 10.03 10.22 9.776 9.968 153,258 -0.16(-1.62%)
Aug 12, 2008 10.13 10.53 9.840 10.13 228,445 -0.10(-0.98%)
Aug 11, 2008 9.468 10.61 9.468 10.23 387,330 +0.76(+8.07%)
Aug 08, 2008 9.176 9.790 9.104 9.468 167,279 +0.38(+4.16%)
Aug 07, 2008 9.211 9.283 8.933 9.090 118,743 -0.24(-2.53%)
Aug 06, 2008 9.226 9.461 9.026 9.326 135,010 -0.05(-0.53%)
Aug 05, 2008 9.468 9.590 8.847 9.376 281,726 -0.04(-0.38%)
Aug 04, 2008 9.226 9.490 9.140 9.411 542,957 +0.19(+2.01%)
Aug 01, 2008 9.261 9.390 9.126 9.226 333,934 -0.10(-1.07%)
Jul 31, 2008 9.183 9.390 9.033 9.326 345,486 -0.07(-0.76%)
Jul 30, 2008 8.954 9.733 8.862 9.397 507,447 +0.49(+5.53%)
Jul 29, 2008 8.904 8.961 8.147 8.904 299,184 +0.64(+7.78%)
Jul 28, 2008 8.355 8.447 8.147 8.262 279,038 -0.18(-2.11%)
Jul 25, 2008 8.269 8.490 8.212 8.440 276,456 +0.24(+2.87%)
Jul 24, 2008 7.862 8.533 7.533 8.205 912,622 +0.24(+2.96%)
Jul 23, 2008 7.562 8.033 7.426 7.969 502,558 +0.47(+6.29%)
Jul 22, 2008 6.355 7.505 6.291 7.498 324,623 +0.85(+12.78%)
Jul 21, 2008 6.262 6.841 6.184 6.648 222,452 +0.42(+6.77%)
Jul 18, 2008 6.141 6.319 5.827 6.227 194,357 +0.19(+3.07%)
Jul 17, 2008 5.905 6.212 5.820 6.041 334,214 +0.19(+3.17%)
Jul 16, 2008 5.513 5.998 5.363 5.855 268,378 +0.36(+6.49%)
Jul 15, 2008 5.577 5.705 5.327 5.498 408,449 -0.03(-0.52%)
Jul 14, 2008 5.991 6.212 5.434 5.527 298,817 -0.15(-2.64%)
Jul 11, 2008 5.827 6.077 5.470 5.677 356,681 -0.40(-6.58%)
Jul 10, 2008 6.255 6.269 5.955 6.077 303,609 -0.21(-3.30%)
Jul 09, 2008 6.427 6.619 6.219 6.284 302,012 -0.15(-2.33%)
Jul 08, 2008 6.469 6.676 5.927 6.434 537,274 +0.00(+0.00%)
Jul 07, 2008 6.648 6.648 6.191 6.434 316,989 -0.24(-3.64%)
Jul 04, 2008 6.212 6.848 6.120 6.676 129,859 +0.00(+0.00%)
Jul 03, 2008 6.212 6.848 6.120 6.676 129,859 +0.56(+9.10%)
Jul 02, 2008 6.612 6.676 6.062 6.120 334,690 -0.54(-8.05%)
Jul 01, 2008 6.705 6.705 6.369 6.655 422,505 -0.13(-1.89%)
Jun 30, 2008 7.055 7.091 6.755 6.784 134,709 -0.25(-3.55%)
Jun 27, 2008 7.191 7.191 6.898 7.034 394,934 -0.15(-2.09%)
Jun 26, 2008 7.448 7.519 7.041 7.183 397,108 -0.38(-5.00%)
Jun 25, 2008 7.319 7.726 7.255 7.562 333,753 +0.27(+3.72%)
Jun 24, 2008 7.241 7.348 6.984 7.291 503,319 +0.13(+1.79%)
Jun 23, 2008 7.712 7.712 7.155 7.162 278,662 -0.57(-7.39%)
Jun 20, 2008 7.940 7.940 7.555 7.733 231,164 -0.23(-2.87%)
Jun 19, 2008 8.012 8.040 7.683 7.962 305,852 -0.05(-0.62%)
Jun 18, 2008 8.390 8.397 7.990 8.012 214,701 -0.46(-5.48%)
Jun 17, 2008 8.569 8.762 8.462 8.476 155,605 -0.25(-2.86%)
Jun 16, 2008 8.654 8.869 8.654 8.726 209,070 +0.02(+0.25%)
Jun 13, 2008 8.776 8.954 8.626 8.704 231,593 +0.02(+0.25%)
Jun 12, 2008 8.876 9.033 8.683 8.683 267,895 -0.04(-0.41%)
Jun 11, 2008 9.133 9.133 8.647 8.719 551,692 -0.44(-4.76%)
Jun 10, 2008 9.104 9.376 9.019 9.154 1,006,640 -0.30(-3.17%)
Jun 09, 2008 9.697 9.697 9.247 9.454 230,786 -0.14(-1.49%)
Jun 06, 2008 9.668 9.868 9.501 9.597 367,662 -0.18(-1.83%)
Jun 05, 2008 9.540 9.833 9.390 9.776 132,608 +0.14(+1.48%)
Jun 04, 2008 9.647 9.990 9.468 9.633 244,505 -0.07(-0.74%)
Jun 03, 2008 10.09 10.09 9.468 9.704 204,462 -0.29(-2.93%)
Jun 02, 2008 10.38 10.55 9.776 9.997 186,038 -0.40(-3.85%)
May 30, 2008 10.21 10.41 9.968 10.40 273,043 +0.29(+2.90%)
May 29, 2008 10.07 10.13 9.925 10.10 129,890 -0.01(-0.07%)
May 28, 2008 10.09 10.16 9.754 10.11 241,124 +0.07(+0.71%)
May 27, 2008 10.11 10.18 9.818 10.04 173,269 -0.09(-0.92%)
May 26, 2008 10.14 10.26 10.08 10.13 0 +0.00(+0.00%)
May 23, 2008 10.14 10.26 10.08 10.13 222,676 -0.04(-0.42%)
May 22, 2008 10.07 10.42 9.933 10.18 287,543 +0.02(+0.21%)
May 21, 2008 10.22 10.35 10.13 10.15 424,493 -0.06(-0.63%)
May 20, 2008 10.09 10.42 9.997 10.22 919,677 +0.02(+0.21%)
May 19, 2008 10.08 10.27 9.911 10.20 420,879 +0.19(+1.85%)
May 16, 2008 9.604 10.15 9.583 10.01 649,450 +0.49(+5.10%)
May 15, 2008 9.304 9.754 9.104 9.526 547,521 +0.23(+2.46%)
May 14, 2008 9.404 9.697 9.261 9.297 435,525 -0.18(-1.88%)
May 13, 2008 9.740 9.740 9.233 9.476 571,082 -0.07(-0.75%)
May 12, 2008 10.49 10.50 8.954 9.547 689,403 -1.09(-10.27%)
May 09, 2008 11.07 11.24 10.35 10.64 161,294 -0.54(-4.85%)
May 08, 2008 11.46 11.57 11.10 11.18 297,283 -0.26(-2.25%)
May 07, 2008 12.28 12.28 11.43 11.44 174,470 -0.84(-6.81%)
May 06, 2008 12.69 12.76 12.06 12.27 296,614 -0.56(-4.34%)
May 05, 2008 12.50 12.92 12.37 12.83 400,364 +0.41(+3.34%)
May 02, 2008 12.82 12.88 12.40 12.42 450,161 -0.26(-2.03%)
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.