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

Evercore Partners Inc (NY: EVR )

256.75 +1.17 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 6.656 6.689 6.373 6.400 142,787 -0.24(-3.55%)
Jun 27, 2008 6.784 6.784 6.508 6.636 418,617 -0.14(-2.09%)
Jun 26, 2008 7.026 7.094 6.642 6.777 420,920 -0.36(-5.00%)
Jun 25, 2008 6.905 7.289 6.844 7.134 353,767 +0.26(+3.72%)
Jun 24, 2008 6.831 6.932 6.588 6.878 533,500 +0.12(+1.79%)
Jun 23, 2008 7.276 7.276 6.750 6.757 295,371 -0.54(-7.39%)
Jun 20, 2008 7.491 7.491 7.127 7.296 245,026 -0.22(-2.87%)
Jun 19, 2008 7.559 7.585 7.249 7.511 324,193 -0.05(-0.62%)
Jun 18, 2008 7.916 7.922 7.538 7.559 227,575 -0.44(-5.48%)
Jun 17, 2008 8.084 8.266 7.983 7.996 164,936 -0.24(-2.86%)
Jun 16, 2008 8.165 8.367 8.165 8.232 221,606 +0.02(+0.25%)
Jun 13, 2008 8.279 8.448 8.138 8.212 245,480 +0.02(+0.25%)
Jun 12, 2008 8.374 8.522 8.192 8.192 283,959 -0.03(-0.41%)
Jun 11, 2008 8.616 8.616 8.158 8.225 584,775 -0.41(-4.76%)
Jun 10, 2008 8.589 8.845 8.508 8.636 1,067,003 -0.28(-3.17%)
Jun 09, 2008 9.148 9.148 8.724 8.919 244,625 -0.13(-1.49%)
Jun 06, 2008 9.121 9.310 8.963 9.054 389,709 -0.17(-1.83%)
Jun 05, 2008 9.000 9.276 8.859 9.222 140,560 +0.13(+1.48%)
Jun 04, 2008 9.101 9.425 8.933 9.088 259,167 -0.07(-0.74%)
Jun 03, 2008 9.519 9.519 8.933 9.155 216,723 -0.28(-2.93%)
Jun 02, 2008 9.795 9.957 9.222 9.431 197,194 -0.38(-3.85%)
May 30, 2008 9.633 9.822 9.404 9.809 289,416 +0.28(+2.90%)
May 29, 2008 9.499 9.559 9.364 9.532 137,679 -0.01(-0.07%)
May 28, 2008 9.519 9.586 9.202 9.539 255,583 +0.07(+0.71%)
May 27, 2008 9.539 9.600 9.263 9.472 183,659 -0.09(-0.92%)
May 26, 2008 9.566 9.681 9.505 9.559 0 +0.00(+0.00%)
May 23, 2008 9.566 9.681 9.505 9.559 236,029 -0.04(-0.42%)
May 22, 2008 9.499 9.829 9.371 9.600 304,786 +0.02(+0.21%)
May 21, 2008 9.640 9.761 9.559 9.580 449,948 -0.06(-0.63%)
May 20, 2008 9.519 9.829 9.431 9.640 974,826 +0.02(+0.21%)
May 19, 2008 9.505 9.687 9.350 9.620 446,117 +0.18(+1.85%)
May 16, 2008 9.061 9.573 9.041 9.445 688,394 +0.46(+5.10%)
May 15, 2008 8.778 9.202 8.589 8.987 580,353 +0.22(+2.46%)
May 14, 2008 8.872 9.148 8.737 8.771 461,641 -0.17(-1.88%)
May 13, 2008 9.189 9.189 8.710 8.940 605,326 -0.07(-0.75%)
May 12, 2008 9.896 9.903 8.448 9.007 730,743 -1.03(-10.27%)
May 09, 2008 10.44 10.60 9.768 10.04 170,966 -0.51(-4.85%)
May 08, 2008 10.81 10.91 10.47 10.55 315,110 -0.24(-2.25%)
May 07, 2008 11.59 11.59 10.79 10.79 184,932 -0.79(-6.81%)
May 06, 2008 11.97 12.04 11.38 11.58 314,400 -0.53(-4.34%)
May 05, 2008 11.79 12.19 11.67 12.11 424,372 +0.39(+3.34%)
May 02, 2008 12.10 12.15 11.69 11.71 477,154 -0.24(-2.03%)
May 01, 2008 11.37 12.09 11.30 11.96 317,712 +0.60(+5.28%)
Apr 30, 2008 11.41 11.74 11.23 11.36 119,498 +0.01(+0.06%)
Apr 29, 2008 11.24 11.45 10.98 11.35 337,021 +0.12(+1.08%)
Apr 28, 2008 10.64 11.51 10.63 11.23 178,005 +0.65(+6.11%)
Apr 25, 2008 10.35 10.66 10.06 10.58 65,611 +0.24(+2.28%)
Apr 24, 2008 9.964 10.81 9.889 10.35 268,642 +0.29(+2.88%)
Apr 23, 2008 10.24 10.44 9.957 10.06 126,997 -0.15(-1.45%)
Apr 22, 2008 10.73 10.74 10.15 10.21 156,556 -0.55(-5.08%)
Apr 21, 2008 11.10 11.28 10.74 10.75 142,432 -0.46(-4.14%)
Apr 18, 2008 10.97 11.24 10.85 11.22 196,496 +0.46(+4.32%)
Apr 17, 2008 10.90 10.90 10.44 10.75 155,174 -0.23(-2.09%)
Apr 16, 2008 10.47 11.01 10.44 10.98 151,429 +0.65(+6.26%)
Apr 15, 2008 10.56 10.62 10.33 10.33 153,009 -0.18(-1.73%)
Apr 14, 2008 10.70 10.77 10.14 10.52 205,748 -0.26(-2.38%)
Apr 11, 2008 11.20 11.20 10.73 10.77 230,687 -0.44(-3.91%)
Apr 10, 2008 11.29 11.49 11.20 11.21 101,326 -0.08(-0.72%)
Apr 09, 2008 11.82 11.82 11.25 11.29 137,308 -0.55(-4.66%)
Apr 08, 2008 12.02 12.07 11.71 11.84 121,722 -0.30(-2.50%)
Apr 07, 2008 12.44 12.49 11.88 12.15 123,058 -0.30(-2.38%)
Apr 04, 2008 12.81 12.98 12.33 12.44 158,684 -0.36(-2.84%)
Apr 03, 2008 12.13 13.03 11.97 12.81 156,754 +0.61(+5.03%)
Apr 02, 2008 12.29 12.40 11.93 12.19 215,759 -0.23(-1.84%)
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.