Skip to main content

Evercore Partners Inc (NY: EVR )

110.41 -3.77 (-3.30%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 115.31 117.11 113.66 114.18 304,196 -0.65(-0.57%)
Mar 22, 2023 118.16 119.03 114.83 114.83 293,406 -3.28(-2.78%)
Mar 21, 2023 117.43 118.66 116.10 118.11 446,426 +4.25(+3.73%)
Mar 20, 2023 115.30 115.86 112.95 113.86 345,103 +0.86(+0.76%)
Mar 17, 2023 116.09 116.64 112.23 113.00 1,683,592 -4.35(-3.71%)
Mar 16, 2023 113.69 117.47 111.39 117.35 554,286 +2.80(+2.44%)
Mar 15, 2023 113.57 114.71 111.20 114.55 625,487 -2.92(-2.49%)
Mar 14, 2023 117.33 119.00 113.88 117.47 847,384 +4.79(+4.25%)
Mar 13, 2023 115.27 117.46 111.49 112.68 715,511 -5.94(-5.01%)
Mar 10, 2023 123.70 123.70 117.97 118.62 526,653 -6.65(-5.31%)
Mar 09, 2023 128.60 129.04 124.54 125.27 401,583 -3.93(-3.04%)
Mar 08, 2023 128.59 129.81 128.02 129.20 252,454 +0.79(+0.62%)
Mar 07, 2023 129.77 130.69 128.41 128.41 213,600 -1.80(-1.38%)
Mar 06, 2023 132.00 133.37 129.51 130.21 473,995 -2.15(-1.62%)
Mar 03, 2023 131.65 132.98 130.52 132.36 308,514 +1.17(+0.89%)
Mar 02, 2023 129.40 131.78 128.78 131.19 273,076 +0.08(+0.06%)
Mar 01, 2023 130.40 132.99 130.28 131.11 410,184 -0.07(-0.05%)
Feb 28, 2023 129.95 132.15 129.61 131.18 553,366 +1.38(+1.06%)
Feb 27, 2023 128.17 129.91 127.06 129.80 438,950 +3.24(+2.56%)
Feb 24, 2023 126.36 127.05 124.79 126.56 322,664 -0.16(-0.13%)
Feb 23, 2023 126.95 127.19 124.31 126.72 308,190 +1.34(+1.07%)
Feb 22, 2023 125.13 126.61 124.44 125.38 253,463 -0.24(-0.19%)
Feb 21, 2023 127.61 129.25 125.36 125.62 382,043 -4.38(-3.37%)
Feb 17, 2023 129.50 130.07 128.15 129.99 517,284 +0.18(+0.14%)
Feb 16, 2023 130.39 132.13 129.66 129.81 371,214 -2.94(-2.22%)
Feb 15, 2023 134.35 135.32 131.88 132.76 386,358 -2.63(-1.95%)
Feb 14, 2023 134.06 136.63 133.85 135.39 701,149 +0.75(+0.55%)
Feb 13, 2023 129.69 134.64 129.57 134.65 697,150 +4.63(+3.56%)
Feb 10, 2023 127.74 130.56 127.63 130.01 613,576 +0.95(+0.74%)
Feb 09, 2023 131.92 132.51 128.87 129.06 599,890 -1.85(-1.41%)
Feb 08, 2023 129.50 132.86 129.50 130.91 652,649 -1.45(-1.10%)
Feb 07, 2023 130.60 133.13 129.03 132.36 784,197 -0.82(-0.62%)
Feb 06, 2023 132.36 134.80 132.17 133.19 637,329 -0.28(-0.21%)
Feb 03, 2023 128.10 134.19 128.10 133.46 664,796 +1.53(+1.16%)
Feb 02, 2023 132.24 136.40 130.44 131.93 1,025,591 +0.90(+0.69%)
Feb 01, 2023 131.13 132.17 124.52 131.03 831,004 +1.96(+1.52%)
Jan 31, 2023 126.08 129.08 125.12 129.07 1,389,973 +2.79(+2.21%)
Jan 30, 2023 126.15 128.62 125.74 126.28 381,202 -0.76(-0.60%)
Jan 27, 2023 126.56 128.25 126.23 127.03 339,173 +0.25(+0.20%)
Jan 26, 2023 125.49 127.51 124.45 126.78 286,184 +1.84(+1.47%)
Jan 25, 2023 122.90 125.06 122.89 124.94 246,198 +0.56(+0.45%)
Jan 24, 2023 125.32 126.13 124.00 124.39 170,018 -0.93(-0.75%)
Jan 23, 2023 124.06 125.35 122.44 125.32 288,958 +1.04(+0.84%)
Jan 20, 2023 123.17 124.28 121.83 124.28 329,596 +1.86(+1.52%)
Jan 19, 2023 121.25 123.17 119.64 122.42 399,350 -0.72(-0.58%)
Jan 18, 2023 125.71 126.79 122.90 123.13 351,952 -2.56(-2.04%)
Jan 17, 2023 125.36 127.21 124.67 125.70 338,963 -0.30(-0.24%)
Jan 13, 2023 126.38 127.27 125.38 126.00 299,853 -1.43(-1.12%)
Jan 12, 2023 126.33 127.53 124.52 127.43 508,026 +1.74(+1.38%)
Jan 11, 2023 125.42 126.17 123.27 125.69 477,305 +1.31(+1.05%)
Jan 10, 2023 121.34 124.42 121.02 124.38 512,769 +3.22(+2.66%)
Jan 09, 2023 119.91 122.08 119.91 121.15 535,984 +1.45(+1.21%)
Jan 06, 2023 116.56 119.73 115.55 119.70 665,449 +4.57(+3.97%)
Jan 05, 2023 112.51 115.47 111.89 115.13 618,440 +1.51(+1.33%)
Jan 04, 2023 112.60 114.73 110.89 113.62 602,732 +2.24(+2.01%)
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.