Skip to main content

Evercore Partners Inc (NY: EVR )

192.64 +0.43 (+0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.60 43.91 42.60 43.76 654,464 +1.37(+3.23%)
Mar 28, 2014 42.58 43.13 42.11 42.39 403,904 -0.17(-0.41%)
Mar 27, 2014 43.46 43.56 41.97 42.56 936,439 -0.96(-2.20%)
Mar 26, 2014 45.66 45.77 43.48 43.52 452,585 -1.94(-4.27%)
Mar 25, 2014 45.85 45.86 45.09 45.46 377,213 +0.00(+0.00%)
Mar 24, 2014 45.89 46.12 45.00 45.46 271,864 -0.31(-0.67%)
Mar 21, 2014 46.88 47.15 45.70 45.77 1,079,315 -0.77(-1.65%)
Mar 20, 2014 45.87 46.74 45.80 46.54 340,747 +0.63(+1.38%)
Mar 19, 2014 46.55 47.17 45.08 45.90 852,429 -1.47(-3.09%)
Mar 18, 2014 46.99 47.39 46.68 47.37 411,186 +0.54(+1.15%)
Mar 17, 2014 45.55 46.91 45.47 46.83 411,332 +1.73(+3.85%)
Mar 14, 2014 44.97 45.70 44.86 45.09 251,608 -0.12(-0.26%)
Mar 13, 2014 45.84 46.15 44.80 45.21 316,720 -0.47(-1.02%)
Mar 12, 2014 45.13 45.77 45.04 45.68 179,063 +0.17(+0.38%)
Mar 11, 2014 46.06 46.42 45.33 45.51 291,374 -0.59(-1.27%)
Mar 10, 2014 45.79 46.57 45.26 46.09 429,778 +0.36(+0.80%)
Mar 07, 2014 45.58 45.97 45.28 45.73 313,763 +0.52(+1.16%)
Mar 06, 2014 44.88 45.43 44.59 45.20 324,648 +0.46(+1.03%)
Mar 05, 2014 44.60 44.86 44.18 44.75 376,693 +0.17(+0.37%)
Mar 04, 2014 44.00 44.82 43.87 44.58 499,750 +1.43(+3.32%)
Mar 03, 2014 43.28 43.56 42.86 43.15 358,144 -0.92(-2.08%)
Feb 28, 2014 44.98 45.33 43.85 44.06 409,523 -0.97(-2.15%)
Feb 27, 2014 43.91 45.13 43.77 45.03 487,020 +0.88(+1.99%)
Feb 26, 2014 44.62 45.14 43.80 44.15 500,097 -0.51(-1.15%)
Feb 25, 2014 45.05 45.68 44.41 44.67 360,324 -0.55(-1.22%)
Feb 24, 2014 44.99 45.57 44.79 45.22 482,112 +0.43(+0.95%)
Feb 21, 2014 45.06 45.19 44.48 44.79 557,061 -0.05(-0.11%)
Feb 20, 2014 44.26 45.06 43.66 44.84 453,290 +0.83(+1.88%)
Feb 19, 2014 44.47 45.31 43.94 44.01 610,248 -0.80(-1.78%)
Feb 18, 2014 44.03 44.98 43.92 44.81 589,629 +0.95(+2.16%)
Feb 14, 2014 44.15 43.86 43.86 43.86 365,396 -0.51(-1.15%)
Feb 13, 2014 43.31 44.44 43.06 44.37 689,088 +1.01(+2.33%)
Feb 12, 2014 42.97 43.56 42.94 43.37 409,664 +0.57(+1.33%)
Feb 11, 2014 42.92 43.36 42.25 42.80 470,109 -0.12(-0.28%)
Feb 10, 2014 42.33 43.00 42.10 42.92 620,719 +0.68(+1.61%)
Feb 07, 2014 41.81 42.40 41.32 42.24 666,947 +0.61(+1.46%)
Feb 06, 2014 41.80 42.41 41.58 41.63 745,310 +0.09(+0.21%)
Feb 05, 2014 41.87 42.42 41.15 41.54 723,479 -0.39(-0.92%)
Feb 04, 2014 41.42 42.84 40.80 41.93 694,543 +0.51(+1.24%)
Feb 03, 2014 43.83 44.03 40.77 41.42 1,010,081 -2.61(-5.93%)
Jan 31, 2014 43.36 44.85 43.29 44.03 612,029 -0.34(-0.76%)
Jan 30, 2014 44.86 44.86 43.07 44.37 864,495 +0.13(+0.30%)
Jan 29, 2014 47.13 47.13 44.00 44.23 696,187 -1.25(-2.74%)
Jan 28, 2014 44.89 45.69 44.56 45.48 709,585 +0.69(+1.55%)
Jan 27, 2014 46.65 46.91 43.91 44.78 876,887 -1.86(-3.99%)
Jan 24, 2014 48.84 48.88 46.08 46.65 615,192 -2.58(-5.24%)
Jan 23, 2014 49.42 50.19 49.00 49.22 683,462 -0.56(-1.12%)
Jan 22, 2014 49.37 50.09 49.09 49.78 328,604 +0.61(+1.25%)
Jan 21, 2014 49.28 49.64 48.72 49.17 270,208 +0.27(+0.55%)
Jan 17, 2014 48.22 48.90 48.90 48.90 644,421 +0.58(+1.19%)
Jan 16, 2014 48.73 49.02 48.08 48.32 347,491 -0.53(-1.08%)
Jan 15, 2014 47.55 48.89 47.84 48.85 387,649 +1.30(+2.74%)
Jan 14, 2014 45.48 47.79 45.48 47.55 316,684 +2.13(+4.69%)
Jan 13, 2014 46.91 47.28 45.16 45.42 326,118 -1.50(-3.19%)
Jan 10, 2014 47.35 47.48 46.43 46.92 206,358 -0.30(-0.63%)
Jan 09, 2014 46.72 47.67 46.72 47.22 356,213 +0.91(+1.98%)
Jan 08, 2014 46.63 46.96 46.10 46.31 294,876 -0.35(-0.74%)
Jan 07, 2014 46.03 47.16 46.03 46.65 501,069 +0.79(+1.72%)
Jan 06, 2014 46.43 46.76 45.84 45.86 369,461 -0.51(-1.11%)
Jan 03, 2014 45.81 46.71 45.79 46.38 479,020 +0.63(+1.38%)
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.