Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.62 32.72 32.11 32.32 285,887 -0.33(-1.00%)
Mar 27, 2013 31.87 32.84 31.85 32.64 409,709 +0.44(+1.35%)
Mar 26, 2013 32.44 32.98 31.88 32.21 882,995 -0.15(-0.46%)
Mar 25, 2013 32.84 33.42 32.23 32.36 626,987 -0.32(-0.97%)
Mar 22, 2013 33.66 33.66 31.92 32.67 1,822,025 -1.39(-4.08%)
Mar 21, 2013 34.41 34.48 33.92 34.06 451,570 -0.38(-1.10%)
Mar 20, 2013 33.86 34.59 33.86 34.44 625,452 +0.84(+2.50%)
Mar 19, 2013 34.23 34.46 33.26 33.61 583,434 -0.59(-1.73%)
Mar 18, 2013 33.62 34.57 33.43 34.20 611,556 +0.10(+0.30%)
Mar 15, 2013 33.72 34.12 33.52 34.10 413,421 +0.40(+1.18%)
Mar 14, 2013 33.44 33.74 33.34 33.70 216,799 +0.29(+0.86%)
Mar 13, 2013 32.91 33.63 32.81 33.41 454,169 +0.41(+1.25%)
Mar 12, 2013 33.09 33.38 32.63 33.00 491,044 -0.12(-0.35%)
Mar 11, 2013 33.40 33.75 32.95 33.12 394,068 -0.35(-1.04%)
Mar 08, 2013 33.75 34.08 33.13 33.47 387,224 -0.06(-0.19%)
Mar 07, 2013 33.64 33.78 33.19 33.53 325,293 +0.04(+0.12%)
Mar 06, 2013 32.81 33.72 32.78 33.49 677,494 +0.89(+2.72%)
Mar 05, 2013 32.84 33.92 32.41 32.60 847,930 +0.07(+0.21%)
Mar 04, 2013 31.60 32.67 31.45 32.53 665,582 +0.92(+2.90%)
Mar 01, 2013 31.45 31.62 30.86 31.62 456,796 +0.00(+0.00%)
Feb 28, 2013 31.52 31.98 31.39 31.62 670,766 +0.22(+0.69%)
Feb 27, 2013 30.54 31.73 30.46 31.40 606,236 +0.89(+2.90%)
Feb 26, 2013 30.41 30.65 30.26 30.51 478,350 -0.38(-1.23%)
Feb 22, 2013 30.30 30.91 30.30 30.89 316,201 +0.85(+2.84%)
Feb 21, 2013 30.59 30.62 29.60 30.04 690,527 -0.71(-2.30%)
Feb 20, 2013 31.31 31.63 30.68 30.75 708,152 -0.61(-1.93%)
Feb 19, 2013 31.02 31.53 31.02 31.35 786,908 +0.26(+0.82%)
Feb 15, 2013 31.24 31.28 30.79 31.10 579,650 +0.08(+0.25%)
Feb 14, 2013 30.13 31.45 29.98 31.02 1,012,052 +0.90(+3.00%)
Feb 13, 2013 30.39 30.52 29.88 30.12 314,141 -0.21(-0.69%)
Feb 12, 2013 29.92 30.43 29.82 30.33 433,087 +0.23(+0.77%)
Feb 11, 2013 29.61 30.28 29.55 30.09 846,772 +0.00(+0.00%)
Feb 08, 2013 30.18 30.45 29.94 30.09 684,683 -0.28(-0.92%)
Feb 07, 2013 30.09 30.43 29.78 30.37 950,808 +0.29(+0.95%)
Feb 06, 2013 29.77 30.27 29.52 30.09 1,330,686 +0.60(+2.04%)
Feb 04, 2013 29.63 29.64 29.07 29.48 511,167 -0.29(-0.99%)
Feb 01, 2013 29.43 29.93 28.54 29.78 1,586,704 +0.17(+0.57%)
Jan 31, 2013 28.93 29.73 28.49 29.61 1,154,849 +0.70(+2.41%)
Jan 30, 2013 28.50 28.97 27.74 28.91 1,082,759 +1.41(+5.11%)
Jan 29, 2013 27.34 27.57 27.18 27.51 582,530 +0.08(+0.28%)
Jan 28, 2013 27.40 27.64 27.36 27.43 245,607 +0.00(+0.00%)
Jan 25, 2013 26.96 27.43 26.91 27.43 452,662 +0.51(+1.89%)
Jan 24, 2013 26.65 27.07 26.65 26.92 306,418 +0.27(+1.02%)
Jan 23, 2013 26.89 26.90 26.59 26.65 141,202 -0.22(-0.81%)
Jan 22, 2013 26.58 26.87 26.51 26.86 469,827 +0.33(+1.25%)
Jan 18, 2013 25.74 26.53 25.74 26.53 571,437 +0.85(+3.31%)
Jan 17, 2013 25.51 26.11 25.47 25.68 202,989 +0.32(+1.28%)
Jan 16, 2013 25.50 25.64 25.33 25.36 188,137 -0.14(-0.55%)
Jan 15, 2013 25.33 25.65 25.33 25.50 207,004 -0.06(-0.24%)
Jan 14, 2013 25.54 25.72 25.43 25.56 285,791 +0.01(+0.03%)
Jan 11, 2013 25.47 25.63 25.42 25.55 874,153 +0.06(+0.24%)
Jan 10, 2013 25.56 25.56 25.31 25.49 453,910 +0.16(+0.64%)
Jan 09, 2013 25.29 25.35 24.88 25.33 321,259 +0.19(+0.74%)
Jan 08, 2013 25.06 25.20 24.97 25.14 221,755 +0.11(+0.43%)
Jan 07, 2013 25.02 25.34 25.02 25.03 201,234 -0.22(-0.89%)
Jan 04, 2013 24.90 25.37 24.86 25.26 427,734 +0.50(+2.03%)
Jan 03, 2013 24.50 24.80 24.45 24.75 667,548 +0.49(+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.