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

Evercore Partners Inc (NY: EVR )

184.29 +0.64 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 11.78 13.07 11.57 12.84 131,230 +1.20(+10.31%)
Sep 29, 2008 12.25 13.32 9.997 11.64 288,525 -0.84(-6.70%)
Sep 26, 2008 12.22 12.69 12.14 12.47 0 +0.04(+0.29%)
Sep 25, 2008 12.40 12.97 12.27 12.44 207,811 +0.00(+0.00%)
Sep 24, 2008 12.50 12.67 12.32 12.44 179,954 +0.31(+2.53%)
Sep 23, 2008 11.50 12.35 11.50 12.13 255,241 +0.66(+5.72%)
Sep 22, 2008 11.60 11.78 11.23 11.47 111,368 +0.12(+1.07%)
Sep 19, 2008 11.99 12.64 10.71 11.35 0 +0.83(+7.87%)
Sep 18, 2008 9.461 10.53 8.619 10.53 646,848 +1.12(+11.92%)
Sep 17, 2008 9.640 9.640 8.847 9.404 216,139 -0.26(-2.73%)
Sep 16, 2008 9.533 9.918 9.504 9.668 343,017 +0.03(+0.30%)
Sep 15, 2008 9.340 9.804 9.283 9.640 417,484 +0.20(+2.12%)
Sep 12, 2008 8.990 9.547 8.740 9.440 153,486 +0.27(+2.96%)
Sep 11, 2008 8.712 9.254 8.712 9.169 101,566 +0.10(+1.10%)
Sep 10, 2008 8.904 9.276 8.376 9.069 135,091 +0.33(+3.76%)
Sep 09, 2008 9.219 9.497 8.740 8.740 267,002 -0.48(-5.19%)
Sep 08, 2008 9.861 10.04 9.140 9.219 269,315 -0.29(-3.01%)
Sep 05, 2008 9.319 9.661 9.304 9.504 0 +0.05(+0.53%)
Sep 04, 2008 9.704 10.10 9.383 9.454 236,405 -0.42(-4.27%)
Sep 03, 2008 9.397 9.883 9.283 9.875 176,198 +0.45(+4.77%)
Sep 02, 2008 9.647 9.818 9.076 9.426 187,794 -0.04(-0.45%)
Aug 29, 2008 9.354 9.576 9.247 9.468 318,840 +0.08(+0.84%)
Aug 28, 2008 9.211 9.418 9.054 9.390 202,353 +0.11(+1.15%)
Aug 27, 2008 9.097 9.533 9.090 9.283 133,660 +0.11(+1.17%)
Aug 26, 2008 9.368 9.376 8.854 9.176 132,237 -0.17(-1.83%)
Aug 25, 2008 9.640 9.783 9.319 9.347 202,884 -0.40(-4.10%)
Aug 22, 2008 9.783 10.18 9.511 9.747 142,185 +0.20(+2.09%)
Aug 21, 2008 9.011 9.740 9.004 9.547 262,262 +0.38(+4.13%)
Aug 20, 2008 9.604 9.747 8.926 9.169 155,241 -0.36(-3.75%)
Aug 19, 2008 9.983 10.02 9.461 9.526 86,387 -0.49(-4.92%)
Aug 18, 2008 10.40 10.48 9.790 10.02 170,593 -0.34(-3.24%)
Aug 15, 2008 10.46 10.78 10.23 10.35 0 +0.10(+0.98%)
Aug 14, 2008 10.22 11.00 10.22 10.25 374,361 +0.29(+2.86%)
Aug 13, 2008 10.03 10.22 9.776 9.968 153,258 -0.16(-1.62%)
Aug 12, 2008 10.13 10.53 9.840 10.13 228,445 -0.10(-0.98%)
Aug 11, 2008 9.468 10.61 9.468 10.23 387,330 +0.76(+8.07%)
Aug 08, 2008 9.176 9.790 9.104 9.468 167,279 +0.38(+4.16%)
Aug 07, 2008 9.211 9.283 8.933 9.090 118,743 -0.24(-2.53%)
Aug 06, 2008 9.226 9.461 9.026 9.326 135,010 -0.05(-0.53%)
Aug 05, 2008 9.468 9.590 8.847 9.376 281,726 -0.04(-0.38%)
Aug 04, 2008 9.226 9.490 9.140 9.411 542,957 +0.19(+2.01%)
Aug 01, 2008 9.261 9.390 9.126 9.226 333,934 -0.10(-1.07%)
Jul 31, 2008 9.183 9.390 9.033 9.326 345,486 -0.07(-0.76%)
Jul 30, 2008 8.954 9.733 8.862 9.397 507,447 +0.49(+5.53%)
Jul 29, 2008 8.904 8.961 8.147 8.904 299,184 +0.64(+7.78%)
Jul 28, 2008 8.355 8.447 8.147 8.262 279,038 -0.18(-2.11%)
Jul 25, 2008 8.269 8.490 8.212 8.440 276,456 +0.24(+2.87%)
Jul 24, 2008 7.862 8.533 7.533 8.205 912,622 +0.24(+2.96%)
Jul 23, 2008 7.562 8.033 7.426 7.969 502,558 +0.47(+6.29%)
Jul 22, 2008 6.355 7.505 6.291 7.498 324,623 +0.85(+12.78%)
Jul 21, 2008 6.262 6.841 6.184 6.648 222,452 +0.42(+6.77%)
Jul 18, 2008 6.141 6.319 5.827 6.227 194,357 +0.19(+3.07%)
Jul 17, 2008 5.905 6.212 5.820 6.041 334,214 +0.19(+3.17%)
Jul 16, 2008 5.513 5.998 5.363 5.855 268,378 +0.36(+6.49%)
Jul 15, 2008 5.577 5.705 5.327 5.498 408,449 -0.03(-0.52%)
Jul 14, 2008 5.991 6.212 5.434 5.527 298,817 -0.15(-2.64%)
Jul 11, 2008 5.827 6.077 5.470 5.677 356,681 -0.40(-6.58%)
Jul 10, 2008 6.255 6.269 5.955 6.077 303,609 -0.21(-3.30%)
Jul 09, 2008 6.427 6.619 6.219 6.284 302,012 -0.15(-2.33%)
Jul 08, 2008 6.469 6.676 5.927 6.434 537,274 +0.00(+0.00%)
Jul 07, 2008 6.648 6.648 6.191 6.434 316,989 -0.24(-3.64%)
Jul 04, 2008 6.212 6.848 6.120 6.676 129,859 +0.00(+0.00%)
Jul 03, 2008 6.212 6.848 6.120 6.676 129,859 +0.56(+9.10%)
Jul 02, 2008 6.612 6.676 6.062 6.120 334,690 -0.54(-8.05%)
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.