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

Evercore Partners Inc (NY: EVR )

183.65 -2.94 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 10.78 11.15 10.66 11.03 165,772 +0.27(+2.52%)
Mar 30, 2009 10.65 10.93 10.40 10.76 234,226 -0.76(-6.57%)
Mar 26, 2009 11.93 12.10 11.03 11.52 126,150 +0.08(+0.69%)
Mar 25, 2009 11.03 11.93 10.85 11.44 291,477 +0.56(+5.12%)
Mar 24, 2009 10.82 11.17 10.69 10.88 290,644 +0.00(+0.00%)
Mar 23, 2009 10.16 10.89 10.13 10.88 276,702 +1.27(+13.22%)
Mar 20, 2009 9.947 9.947 9.554 9.611 123,678 -0.24(-2.39%)
Mar 19, 2009 9.997 10.21 9.540 9.847 162,061 -0.15(-1.50%)
Mar 18, 2009 9.847 10.13 9.576 9.997 150,317 +0.14(+1.45%)
Mar 17, 2009 9.026 9.911 8.961 9.854 125,175 +0.80(+8.83%)
Mar 16, 2009 9.447 10.16 9.011 9.054 143,679 -0.28(-2.98%)
Mar 13, 2009 8.776 9.368 8.647 9.333 0 +0.57(+6.52%)
Mar 12, 2009 8.262 8.897 8.140 8.762 449,657 +0.50(+6.05%)
Mar 11, 2009 7.855 8.397 7.798 8.262 260,422 +0.34(+4.33%)
Mar 10, 2009 7.683 8.026 7.662 7.919 436,114 +0.42(+5.62%)
Mar 09, 2009 7.576 7.826 7.426 7.498 257,677 -0.15(-1.96%)
Mar 06, 2009 7.705 7.898 7.469 7.648 0 -0.01(-0.14%)
Mar 05, 2009 7.205 7.733 6.826 7.658 337,253 +0.13(+1.76%)
Mar 04, 2009 7.883 8.026 7.433 7.526 517,772 -0.73(-8.82%)
Mar 02, 2009 8.519 8.633 7.805 8.255 494,653 -0.46(-5.32%)
Feb 27, 2009 8.469 8.969 8.469 8.719 0 +0.15(+1.75%)
Feb 26, 2009 8.462 8.740 8.405 8.569 324,915 +0.20(+2.39%)
Feb 25, 2009 8.904 8.904 8.333 8.369 253,874 -0.59(-6.54%)
Feb 24, 2009 8.733 9.183 8.512 8.954 326,881 +0.36(+4.24%)
Feb 23, 2009 8.969 9.326 8.537 8.590 172,003 -0.34(-3.76%)
Feb 20, 2009 8.633 9.111 8.383 8.926 435,182 +0.14(+1.54%)
Feb 19, 2009 8.969 9.103 8.726 8.790 194,711 -0.16(-1.76%)
Feb 18, 2009 8.483 9.004 8.319 8.947 259,785 +0.55(+6.55%)
Feb 17, 2009 8.326 8.676 8.290 8.397 372,674 -0.08(-0.93%)
Feb 13, 2009 8.797 9.083 8.412 8.476 225,270 -0.29(-3.34%)
Feb 12, 2009 8.462 8.769 8.233 8.769 160,473 +0.21(+2.50%)
Feb 11, 2009 8.662 8.904 8.440 8.554 233,992 -0.02(-0.25%)
Feb 10, 2009 9.019 9.426 8.526 8.576 127,224 -0.49(-5.36%)
Feb 09, 2009 9.069 9.247 8.754 9.061 131,838 -0.01(-0.16%)
Feb 06, 2009 8.519 9.247 8.469 9.076 360,170 +0.49(+5.74%)
Feb 05, 2009 8.069 9.340 7.712 8.583 223,229 +0.01(+0.08%)
Feb 04, 2009 8.197 8.783 8.090 8.576 151,516 +0.36(+4.43%)
Feb 03, 2009 8.812 8.812 7.776 8.212 229,368 -0.51(-5.81%)
Feb 02, 2009 7.940 8.847 7.905 8.719 99,205 +0.70(+8.73%)
Jan 30, 2009 7.848 8.090 7.848 8.019 0 +0.28(+3.60%)
Jan 29, 2009 8.547 8.697 7.740 7.740 66,243 -0.86(-10.04%)
Jan 28, 2009 8.297 8.626 8.247 8.604 265,747 +0.46(+5.61%)
Jan 27, 2009 8.540 8.740 8.069 8.147 240,187 -0.41(-4.76%)
Jan 26, 2009 8.233 8.740 8.133 8.554 219,294 +0.31(+3.81%)
Jan 23, 2009 7.855 8.654 7.855 8.240 76,746 +0.07(+0.87%)
Jan 22, 2009 7.997 8.390 7.783 8.169 53,635 -0.01(-0.17%)
Jan 21, 2009 7.441 8.247 7.391 8.183 68,930 +0.82(+11.15%)
Jan 20, 2009 8.283 8.283 7.355 7.362 99,723 -1.06(-12.55%)
Jan 16, 2009 8.526 8.526 7.890 8.419 94,911 +0.06(+0.68%)
Jan 15, 2009 7.855 8.690 7.555 8.362 173,371 +0.50(+6.36%)
Jan 14, 2009 8.569 8.569 7.855 7.862 107,361 -0.85(-9.75%)
Jan 13, 2009 8.240 8.754 8.240 8.712 80,745 +0.54(+6.64%)
Jan 12, 2009 8.476 8.512 8.155 8.169 58,695 -0.36(-4.27%)
Jan 09, 2009 9.497 9.497 8.419 8.533 127,522 -0.96(-10.08%)
Jan 08, 2009 8.876 10.20 8.876 9.490 136,496 +0.56(+6.32%)
Jan 07, 2009 8.719 9.111 8.604 8.926 118,617 +0.01(+0.16%)
Jan 06, 2009 8.890 8.919 8.390 8.911 212,536 +0.10(+1.13%)
Jan 05, 2009 8.754 8.862 8.547 8.812 92,351 +0.09(+0.98%)
Jan 02, 2009 8.833 8.847 8.612 8.726 0 -0.19(-2.16%)
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.