Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.12 131.58 128.54 129.96 703,978 -2.11(-1.60%)
Apr 29, 2021 133.88 136.66 130.52 132.08 499,606 +1.25(+0.96%)
Apr 28, 2021 131.70 132.31 128.31 130.82 1,003,330 -0.81(-0.61%)
Apr 27, 2021 129.90 132.79 129.71 131.63 542,485 +1.56(+1.20%)
Apr 26, 2021 131.95 133.20 129.47 130.07 459,212 -1.19(-0.90%)
Apr 23, 2021 128.48 132.10 128.32 131.26 488,547 +3.13(+2.44%)
Apr 22, 2021 129.00 130.43 126.39 128.13 662,619 +0.76(+0.60%)
Apr 21, 2021 124.78 127.70 124.05 127.38 338,060 +1.57(+1.25%)
Apr 20, 2021 128.71 129.43 123.55 125.81 441,272 -3.36(-2.60%)
Apr 19, 2021 127.92 130.51 127.06 129.16 464,873 +1.87(+1.47%)
Apr 16, 2021 126.37 127.50 125.41 127.29 391,183 +2.79(+2.24%)
Apr 15, 2021 126.64 126.78 122.42 124.50 489,969 -1.34(-1.07%)
Apr 14, 2021 122.52 127.05 122.44 125.84 514,158 +3.22(+2.63%)
Apr 13, 2021 124.88 124.92 121.42 122.63 492,600 -2.38(-1.90%)
Apr 12, 2021 123.00 125.45 121.51 125.00 492,337 +2.89(+2.37%)
Apr 09, 2021 124.46 125.64 119.59 122.11 675,836 -3.15(-2.52%)
Apr 08, 2021 126.74 126.74 123.12 125.26 584,913 -1.81(-1.42%)
Apr 07, 2021 128.01 129.30 126.61 127.07 386,112 -0.36(-0.28%)
Apr 06, 2021 126.85 130.53 126.85 127.43 621,244 -0.19(-0.15%)
Apr 05, 2021 127.67 128.93 126.71 127.62 618,397 +1.67(+1.33%)
Apr 01, 2021 123.51 126.89 122.68 125.96 479,274 +3.78(+3.09%)
Mar 31, 2021 121.19 124.54 120.65 122.18 737,456 +0.39(+0.32%)
Mar 30, 2021 118.07 122.41 117.80 121.79 499,417 +3.73(+3.16%)
Mar 29, 2021 119.64 121.89 117.94 118.06 797,645 -2.04(-1.70%)
Mar 26, 2021 120.90 121.36 116.12 120.10 1,065,294 +0.44(+0.37%)
Mar 25, 2021 117.39 120.27 115.26 119.66 342,837 +1.44(+1.22%)
Mar 24, 2021 120.73 121.91 118.06 118.22 465,675 -0.87(-0.73%)
Mar 23, 2021 122.42 123.83 118.56 119.09 555,563 -4.68(-3.78%)
Mar 22, 2021 126.69 127.50 123.07 123.78 494,749 -3.65(-2.87%)
Mar 19, 2021 130.04 132.24 126.25 127.43 1,343,694 -1.11(-0.87%)
Mar 18, 2021 132.34 133.67 128.12 128.54 365,368 -2.63(-2.01%)
Mar 17, 2021 130.49 131.43 127.99 131.18 306,088 +0.69(+0.53%)
Mar 16, 2021 132.62 133.51 129.43 130.49 345,464 -1.59(-1.20%)
Mar 15, 2021 131.84 132.55 128.83 132.08 646,685 +1.46(+1.11%)
Mar 12, 2021 125.15 130.76 124.98 130.62 559,818 +5.14(+4.09%)
Mar 11, 2021 125.11 127.42 123.92 125.48 541,938 +0.41(+0.33%)
Mar 10, 2021 122.78 126.00 122.42 125.08 501,663 +2.50(+2.04%)
Mar 09, 2021 121.00 124.81 118.79 122.57 634,902 +1.90(+1.58%)
Mar 08, 2021 115.79 122.01 115.75 120.67 857,271 +6.49(+5.69%)
Mar 05, 2021 113.19 114.91 107.67 114.18 647,910 +2.36(+2.11%)
Mar 04, 2021 115.71 118.10 108.19 111.82 620,650 -4.91(-4.20%)
Mar 03, 2021 116.00 119.63 116.00 116.73 580,526 +1.69(+1.47%)
Mar 02, 2021 116.03 117.22 114.93 115.04 367,126 -0.82(-0.70%)
Mar 01, 2021 113.58 117.56 113.58 115.86 917,599 +4.78(+4.30%)
Feb 26, 2021 110.62 112.32 108.75 111.08 653,409 +0.18(+0.16%)
Feb 25, 2021 114.96 115.84 110.73 110.90 374,954 -3.69(-3.22%)
Feb 24, 2021 112.93 116.07 112.68 114.59 572,099 +2.57(+2.29%)
Feb 23, 2021 108.26 112.08 107.27 112.03 671,494 +2.46(+2.25%)
Feb 22, 2021 109.20 110.90 108.66 109.56 445,747 +0.16(+0.14%)
Feb 19, 2021 108.32 111.23 108.32 109.41 349,772 +1.63(+1.52%)
Feb 18, 2021 108.35 109.65 106.86 107.78 429,760 -1.89(-1.73%)
Feb 17, 2021 110.37 110.75 107.53 109.67 426,907 -1.86(-1.66%)
Feb 16, 2021 109.26 111.52 108.12 111.52 1,515,017 +3.17(+2.92%)
Feb 12, 2021 109.19 111.33 108.11 108.36 604,299 -1.39(-1.27%)
Feb 11, 2021 108.90 109.77 106.55 109.75 454,116 +1.86(+1.72%)
Feb 10, 2021 107.38 109.13 106.65 107.89 502,203 +0.38(+0.35%)
Feb 09, 2021 107.34 107.90 104.74 107.52 529,473 -0.70(-0.65%)
Feb 08, 2021 100.60 108.87 99.85 108.22 1,077,099 +2.26(+2.13%)
Feb 05, 2021 107.52 108.32 105.81 105.96 526,716 -0.62(-0.58%)
Feb 04, 2021 109.82 110.33 105.18 106.58 748,580 -3.39(-3.08%)
Feb 03, 2021 115.36 116.82 109.13 109.96 988,743 +4.27(+4.04%)
Feb 02, 2021 106.09 107.59 105.24 105.69 441,561 +1.58(+1.52%)
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.