Skip to main content

Evercore Partners Inc (NY: EVR )

254.35 +7.75 (+3.14%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.56 19.85 19.42 19.80 503,709 +0.12(+0.61%)
Apr 27, 2012 18.90 19.69 18.90 19.68 676,315 +0.73(+3.88%)
Apr 26, 2012 18.66 18.94 17.75 18.94 734,434 +0.18(+0.96%)
Apr 25, 2012 18.66 19.14 18.12 18.76 296,854 +0.34(+1.83%)
Apr 24, 2012 18.61 18.81 18.39 18.42 217,274 -0.22(-1.17%)
Apr 23, 2012 18.53 18.72 18.34 18.64 206,521 -0.27(-1.43%)
Apr 20, 2012 19.06 19.06 18.80 18.91 239,473 +0.07(+0.40%)
Apr 19, 2012 19.05 19.14 18.64 18.84 413,305 -0.13(-0.67%)
Apr 18, 2012 19.03 19.07 18.60 18.96 397,140 -0.20(-1.05%)
Apr 17, 2012 19.20 19.34 18.84 19.17 305,104 +0.22(+1.19%)
Apr 16, 2012 19.12 19.44 18.80 18.94 272,345 -0.02(-0.08%)
Apr 13, 2012 19.35 19.38 18.95 18.96 274,094 -0.52(-2.69%)
Apr 12, 2012 19.02 19.53 18.94 19.48 384,286 +0.48(+2.52%)
Apr 11, 2012 18.88 19.07 18.70 19.00 530,452 +0.39(+2.09%)
Apr 10, 2012 19.47 19.51 18.55 18.61 1,131,307 -0.90(-4.61%)
Apr 09, 2012 19.85 19.99 19.49 19.51 1,011,071 -1.33(-6.40%)
Apr 05, 2012 20.98 21.10 20.76 20.84 329,377 -0.26(-1.24%)
Apr 04, 2012 21.20 21.32 21.09 21.11 410,748 -0.37(-1.74%)
Apr 03, 2012 21.53 21.61 21.32 21.48 270,959 -0.14(-0.66%)
Apr 02, 2012 21.74 21.83 21.19 21.62 422,866 -0.15(-0.69%)
Mar 30, 2012 22.26 22.26 21.73 21.77 313,260 -0.27(-1.22%)
Mar 29, 2012 22.38 22.38 21.82 22.04 241,010 -0.48(-2.13%)
Mar 28, 2012 22.28 22.54 21.97 22.52 619,970 +0.24(+1.08%)
Mar 27, 2012 21.94 22.45 21.80 22.28 395,921 +0.35(+1.61%)
Mar 26, 2012 21.86 22.19 21.71 21.93 220,905 +0.25(+1.17%)
Mar 23, 2012 21.49 21.69 20.99 21.68 350,844 +0.18(+0.84%)
Mar 22, 2012 21.44 21.62 21.26 21.50 153,046 -0.25(-1.14%)
Mar 21, 2012 21.71 21.85 21.37 21.74 363,202 +0.04(+0.21%)
Mar 20, 2012 21.70 21.70 21.41 21.70 171,257 +0.07(+0.31%)
Mar 19, 2012 21.76 21.92 21.54 21.63 277,336 -0.16(-0.72%)
Mar 16, 2012 21.84 22.19 21.62 21.79 525,823 +0.14(+0.66%)
Mar 15, 2012 21.13 21.65 20.84 21.65 328,475 +0.59(+2.81%)
Mar 14, 2012 21.05 21.28 20.89 21.05 267,281 +0.04(+0.18%)
Mar 13, 2012 20.60 21.03 20.48 21.02 691,083 +0.52(+2.52%)
Mar 12, 2012 20.57 20.60 20.44 20.50 613,275 -0.04(-0.22%)
Mar 09, 2012 20.03 20.62 20.03 20.54 683,735 +0.53(+2.66%)
Mar 08, 2012 20.22 20.22 19.85 20.01 226,660 +0.00(+0.00%)
Mar 07, 2012 20.60 20.60 19.92 20.01 416,960 -0.51(-2.48%)
Mar 06, 2012 20.26 20.57 20.21 20.52 286,635 -0.09(-0.44%)
Mar 05, 2012 20.09 20.67 19.98 20.61 360,134 +0.39(+1.93%)
Mar 02, 2012 20.61 20.78 19.98 20.22 221,255 -0.43(-2.07%)
Mar 01, 2012 20.31 20.81 20.31 20.65 178,627 +0.28(+1.40%)
Feb 29, 2012 21.00 21.14 20.36 20.36 247,634 -0.58(-2.79%)
Feb 28, 2012 21.00 21.05 20.75 20.95 135,780 -0.07(-0.32%)
Feb 27, 2012 20.83 21.21 20.60 21.02 162,230 +0.05(+0.21%)
Feb 24, 2012 21.11 21.25 20.95 20.97 108,953 -0.07(-0.36%)
Feb 23, 2012 21.01 21.37 20.88 21.05 200,213 +0.02(+0.11%)
Feb 22, 2012 21.11 21.36 21.00 21.02 182,983 -0.26(-1.23%)
Feb 21, 2012 21.36 21.57 21.09 21.29 204,774 -0.10(-0.49%)
Feb 17, 2012 21.43 21.48 21.26 21.39 152,306 +0.13(+0.63%)
Feb 16, 2012 20.55 21.31 20.55 21.26 123,242 +0.62(+3.03%)
Feb 15, 2012 20.91 20.94 20.50 20.63 185,023 -0.21(-1.00%)
Feb 14, 2012 21.02 21.02 20.40 20.84 224,330 -0.30(-1.44%)
Feb 13, 2012 20.88 21.18 20.71 21.14 223,368 +0.56(+2.71%)
Feb 10, 2012 20.71 21.17 20.55 20.59 104,366 -0.39(-1.84%)
Feb 09, 2012 21.27 21.37 20.84 20.97 206,101 -0.21(-0.98%)
Feb 08, 2012 21.38 21.59 20.92 21.18 245,545 -0.22(-1.04%)
Feb 07, 2012 21.39 21.87 21.34 21.41 288,497 -0.25(-1.17%)
Feb 06, 2012 21.89 22.00 21.41 21.66 340,993 -0.47(-2.12%)
Feb 03, 2012 21.94 22.28 21.78 22.13 230,136 +0.56(+2.59%)
Feb 02, 2012 21.72 21.94 20.33 21.57 321,263 -0.18(-0.82%)
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.