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

Evercore Partners Inc (NY: EVR )

202.94 +1.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 8.321 8.713 7.944 8.656 236,316 +0.26(+3.14%)
Oct 30, 2008 7.575 8.592 7.575 8.393 172,442 +0.13(+1.55%)
Oct 29, 2008 8.762 8.883 8.201 8.265 239,170 -0.36(-4.20%)
Oct 28, 2008 8.606 8.649 7.859 8.627 185,324 +0.28(+3.32%)
Oct 27, 2008 8.620 8.848 8.329 8.350 101,797 -0.32(-3.69%)
Oct 24, 2008 8.229 8.954 7.824 8.670 118,638 -0.19(-2.17%)
Oct 23, 2008 9.075 9.189 8.649 8.862 170,519 -0.14(-1.50%)
Oct 22, 2008 8.798 9.792 8.748 8.997 227,123 -0.09(-0.94%)
Oct 21, 2008 8.535 9.388 8.535 9.082 129,590 +0.39(+4.50%)
Oct 20, 2008 8.677 9.218 8.265 8.691 180,853 +0.14(+1.66%)
Oct 17, 2008 8.670 9.595 8.542 8.549 136,382 -0.63(-6.89%)
Oct 16, 2008 8.208 9.367 7.795 9.182 224,887 +1.05(+12.85%)
Oct 15, 2008 9.267 9.267 8.115 8.137 126,468 -1.27(-13.53%)
Oct 14, 2008 9.779 9.779 8.997 9.410 402,702 +0.52(+5.84%)
Oct 13, 2008 9.139 9.737 8.521 8.890 295,559 +0.04(+0.48%)
Oct 10, 2008 8.385 9.253 8.144 8.848 443,083 +0.11(+1.22%)
Oct 09, 2008 9.111 9.196 8.691 8.741 290,779 -0.16(-1.76%)
Oct 08, 2008 9.104 9.630 8.265 8.898 233,390 -0.38(-4.14%)
Oct 07, 2008 10.68 10.84 9.282 9.282 118,711 -1.37(-12.88%)
Oct 06, 2008 12.08 12.23 9.865 10.65 180,735 -1.87(-14.93%)
Oct 03, 2008 12.83 12.92 12.19 12.52 102,638 -0.27(-2.11%)
Oct 02, 2008 12.78 12.80 12.55 12.80 183,178 -0.01(-0.06%)
Oct 01, 2008 12.55 12.91 12.55 12.80 241,906 +0.01(+0.11%)
Sep 30, 2008 11.74 13.02 11.52 12.79 131,752 +1.19(+10.31%)
Sep 29, 2008 12.20 13.26 9.957 11.59 289,672 -0.83(-6.70%)
Sep 26, 2008 12.17 12.64 12.09 12.43 0 +0.04(+0.29%)
Sep 25, 2008 12.35 12.92 12.23 12.39 208,637 +0.00(+0.00%)
Sep 24, 2008 12.45 12.62 12.28 12.39 180,670 +0.31(+2.53%)
Sep 23, 2008 11.46 12.30 11.46 12.08 256,256 +0.65(+5.73%)
Sep 22, 2008 11.56 11.74 11.19 11.43 111,811 +0.12(+1.07%)
Sep 19, 2008 11.94 12.59 10.67 11.31 0 +0.83(+7.87%)
Sep 18, 2008 9.424 10.48 8.585 10.48 649,420 +1.12(+11.92%)
Sep 17, 2008 9.602 9.602 8.812 9.367 216,998 -0.26(-2.73%)
Sep 16, 2008 9.495 9.879 9.467 9.630 344,381 +0.03(+0.30%)
Sep 15, 2008 9.303 9.765 9.246 9.602 419,144 +0.20(+2.12%)
Sep 12, 2008 8.954 9.509 8.706 9.403 154,096 +0.27(+2.96%)
Sep 11, 2008 8.677 9.218 8.677 9.132 101,970 +0.10(+1.10%)
Sep 10, 2008 8.869 9.239 8.343 9.033 135,629 +0.33(+3.76%)
Sep 09, 2008 9.182 9.459 8.706 8.706 268,063 -0.48(-5.19%)
Sep 08, 2008 9.822 10.000 9.104 9.182 270,386 -0.28(-3.01%)
Sep 05, 2008 9.282 9.623 9.267 9.467 0 +0.05(+0.53%)
Sep 04, 2008 9.666 10.06 9.346 9.417 237,345 -0.42(-4.27%)
Sep 03, 2008 9.360 9.843 9.246 9.836 176,899 +0.45(+4.77%)
Sep 02, 2008 9.609 9.779 9.040 9.388 188,541 -0.04(-0.45%)
Aug 29, 2008 9.317 9.538 9.210 9.431 320,108 +0.08(+0.84%)
Aug 28, 2008 9.175 9.381 9.018 9.353 203,158 +0.11(+1.15%)
Aug 27, 2008 9.061 9.495 9.054 9.246 134,192 +0.11(+1.17%)
Aug 26, 2008 9.331 9.338 8.819 9.139 132,763 -0.17(-1.83%)
Aug 25, 2008 9.602 9.744 9.282 9.310 203,691 -0.40(-4.10%)
Aug 22, 2008 9.744 10.14 9.474 9.708 142,750 +0.20(+2.09%)
Aug 21, 2008 8.976 9.701 8.969 9.509 263,305 +0.38(+4.13%)
Aug 20, 2008 9.566 9.708 8.890 9.132 155,858 -0.36(-3.75%)
Aug 19, 2008 9.943 9.979 9.424 9.488 86,730 -0.49(-4.92%)
Aug 18, 2008 10.36 10.43 9.751 9.979 171,271 -0.33(-3.24%)
Aug 15, 2008 10.42 10.73 10.18 10.31 0 +0.10(+0.98%)
Aug 14, 2008 10.18 10.95 10.18 10.21 375,849 +0.28(+2.87%)
Aug 13, 2008 9.993 10.18 9.737 9.929 153,867 -0.16(-1.62%)
Aug 12, 2008 10.09 10.48 9.801 10.09 229,353 -0.10(-0.98%)
Aug 11, 2008 9.431 10.57 9.431 10.19 388,870 +0.76(+8.07%)
Aug 08, 2008 9.139 9.751 9.068 9.431 167,944 +0.38(+4.16%)
Aug 07, 2008 9.175 9.246 8.898 9.054 119,215 -0.23(-2.53%)
Aug 06, 2008 9.189 9.424 8.990 9.289 135,547 -0.05(-0.53%)
Aug 05, 2008 9.431 9.552 8.812 9.338 282,846 -0.04(-0.38%)
Aug 04, 2008 9.189 9.452 9.104 9.374 545,115 +0.18(+2.01%)
Aug 01, 2008 9.225 9.353 9.090 9.189 335,262 -0.10(-1.07%)
Jul 31, 2008 9.146 9.353 8.997 9.289 346,860 -0.07(-0.76%)
Jul 30, 2008 8.919 9.694 8.826 9.360 509,465 +0.49(+5.53%)
Jul 29, 2008 8.869 8.926 8.115 8.869 300,373 +0.64(+7.78%)
Jul 28, 2008 8.321 8.414 8.115 8.229 280,148 -0.18(-2.12%)
Jul 25, 2008 8.236 8.457 8.179 8.407 277,555 +0.23(+2.87%)
Jul 24, 2008 7.831 8.499 7.504 8.172 916,251 +0.23(+2.96%)
Jul 23, 2008 7.532 8.001 7.397 7.937 504,556 +0.47(+6.29%)
Jul 22, 2008 6.330 7.475 6.266 7.468 325,913 +0.85(+12.78%)
Jul 21, 2008 6.238 6.814 6.159 6.622 223,337 +0.42(+6.77%)
Jul 18, 2008 6.117 6.294 5.804 6.202 195,129 +0.18(+3.07%)
Jul 17, 2008 5.882 6.188 5.797 6.017 335,543 +0.18(+3.17%)
Jul 16, 2008 5.491 5.974 5.341 5.832 269,445 +0.36(+6.49%)
Jul 15, 2008 5.555 5.683 5.306 5.476 410,073 -0.03(-0.52%)
Jul 14, 2008 5.967 6.188 5.412 5.505 300,005 -0.15(-2.64%)
Jul 11, 2008 5.804 6.053 5.448 5.654 358,100 -0.40(-6.58%)
Jul 10, 2008 6.230 6.245 5.932 6.053 304,816 -0.21(-3.30%)
Jul 09, 2008 6.401 6.593 6.195 6.259 303,213 -0.15(-2.33%)
Jul 08, 2008 6.444 6.650 5.903 6.408 539,410 +0.00(+0.00%)
Jul 07, 2008 6.622 6.622 6.166 6.408 318,249 -0.24(-3.64%)
Jul 04, 2008 6.188 6.821 6.095 6.650 130,376 +0.00(+0.00%)
Jul 03, 2008 6.188 6.821 6.095 6.650 130,376 +0.55(+9.10%)
Jul 02, 2008 6.586 6.650 6.038 6.095 336,021 -0.53(-8.05%)
Jul 01, 2008 6.678 6.678 6.344 6.629 424,185 -0.13(-1.89%)
Jun 30, 2008 7.027 7.063 6.728 6.757 135,245 -0.25(-3.55%)
Jun 27, 2008 7.162 7.162 6.871 7.006 396,505 -0.15(-2.09%)
Jun 26, 2008 7.418 7.489 7.013 7.155 398,687 -0.38(-5.00%)
Jun 25, 2008 7.290 7.696 7.226 7.532 335,080 +0.27(+3.72%)
Jun 24, 2008 7.212 7.319 6.956 7.262 505,320 +0.13(+1.79%)
Jun 23, 2008 7.681 7.681 7.127 7.134 279,770 -0.57(-7.39%)
Jun 20, 2008 7.909 7.909 7.525 7.703 232,083 -0.23(-2.87%)
Jun 19, 2008 7.980 8.008 7.653 7.930 307,069 -0.05(-0.62%)
Jun 18, 2008 8.357 8.364 7.959 7.980 215,554 -0.46(-5.48%)
Jun 17, 2008 8.535 8.727 8.428 8.442 156,224 -0.25(-2.86%)
Jun 16, 2008 8.620 8.834 8.620 8.691 209,901 +0.02(+0.25%)
Jun 13, 2008 8.741 8.919 8.592 8.670 232,514 +0.02(+0.25%)
Jun 12, 2008 8.841 8.997 8.649 8.649 268,960 -0.04(-0.41%)
Jun 11, 2008 9.097 9.097 8.613 8.684 553,886 -0.43(-4.76%)
Jun 10, 2008 9.068 9.338 8.983 9.118 1,010,643 -0.30(-3.17%)
Jun 09, 2008 9.659 9.659 9.210 9.417 231,704 -0.14(-1.49%)
Jun 06, 2008 9.630 9.829 9.463 9.559 369,124 -0.18(-1.83%)
Jun 05, 2008 9.502 9.794 9.353 9.737 133,136 +0.14(+1.48%)
Jun 04, 2008 9.609 9.950 9.431 9.595 245,477 -0.07(-0.74%)
Jun 03, 2008 10.05 10.05 9.431 9.666 205,275 -0.29(-2.93%)
Jun 02, 2008 10.34 10.51 9.737 9.957 186,778 -0.40(-3.85%)
May 30, 2008 10.17 10.37 9.929 10.36 274,129 +0.29(+2.90%)
May 29, 2008 10.03 10.09 9.886 10.06 130,407 -0.01(-0.07%)
May 28, 2008 10.05 10.12 9.715 10.07 242,083 +0.07(+0.71%)
May 27, 2008 10.07 10.14 9.779 10.000 173,958 -0.09(-0.92%)
May 26, 2008 10.10 10.22 10.04 10.09 0 +0.00(+0.00%)
May 23, 2008 10.10 10.22 10.04 10.09 223,562 -0.04(-0.42%)
May 22, 2008 10.03 10.38 9.893 10.14 288,686 +0.02(+0.21%)
May 21, 2008 10.18 10.31 10.09 10.11 426,181 -0.06(-0.63%)
May 20, 2008 10.05 10.38 9.957 10.18 923,334 +0.02(+0.21%)
May 19, 2008 10.04 10.23 9.872 10.16 422,552 +0.18(+1.85%)
May 16, 2008 9.566 10.11 9.545 9.972 652,032 +0.48(+5.10%)
May 15, 2008 9.267 9.715 9.068 9.488 549,698 +0.23(+2.46%)
May 14, 2008 9.367 9.659 9.225 9.260 437,256 -0.18(-1.88%)
May 13, 2008 9.701 9.701 9.196 9.438 573,352 -0.07(-0.75%)
May 12, 2008 10.45 10.46 8.919 9.509 692,144 -1.09(-10.27%)
May 09, 2008 11.02 11.19 10.31 10.60 161,935 -0.54(-4.85%)
May 08, 2008 11.42 11.52 11.05 11.14 298,465 -0.26(-2.25%)
May 07, 2008 12.23 12.23 11.39 11.39 175,164 -0.83(-6.81%)
May 06, 2008 12.64 12.71 12.01 12.23 297,793 -0.55(-4.34%)
May 05, 2008 12.45 12.87 12.33 12.78 401,956 +0.41(+3.34%)
May 02, 2008 12.77 12.83 12.35 12.37 451,951 -0.26(-2.03%)
May 01, 2008 12.01 12.77 11.93 12.62 300,930 +0.63(+5.28%)
Apr 30, 2008 12.05 12.40 11.86 11.99 113,186 +0.01(+0.06%)
Apr 29, 2008 11.87 12.08 11.59 11.98 319,219 +0.13(+1.08%)
Apr 28, 2008 11.23 12.15 11.22 11.86 168,602 +0.68(+6.11%)
Apr 25, 2008 10.92 11.25 10.62 11.17 62,145 +0.25(+2.28%)
Apr 24, 2008 10.52 11.41 10.44 10.92 254,452 +0.31(+2.88%)
Apr 23, 2008 10.81 11.02 10.51 10.62 120,289 -0.16(-1.45%)
Apr 22, 2008 11.33 11.34 10.71 10.78 148,287 -0.58(-5.08%)
Apr 21, 2008 11.71 11.91 11.34 11.35 134,909 -0.49(-4.14%)
Apr 18, 2008 11.59 11.87 11.45 11.84 186,117 +0.49(+4.32%)
Apr 17, 2008 11.51 11.51 11.02 11.35 146,978 -0.24(-2.09%)
Apr 16, 2008 11.05 11.63 11.02 11.59 143,430 +0.68(+6.26%)
Apr 15, 2008 11.15 11.21 10.91 10.91 144,926 -0.19(-1.73%)
Apr 14, 2008 11.29 11.37 10.70 11.10 194,880 -0.27(-2.38%)
Apr 11, 2008 11.82 11.82 11.33 11.37 218,501 -0.46(-3.91%)
Apr 10, 2008 11.92 12.13 11.83 11.83 95,974 -0.09(-0.72%)
Apr 09, 2008 12.47 12.47 11.88 11.92 130,055 -0.58(-4.66%)
Apr 08, 2008 12.70 12.74 12.37 12.50 115,292 -0.32(-2.50%)
Apr 07, 2008 13.14 13.19 12.54 12.82 116,557 -0.31(-2.38%)
Apr 04, 2008 13.52 13.70 13.02 13.14 150,302 -0.38(-2.84%)
Apr 03, 2008 12.81 13.76 12.64 13.52 148,474 +0.65(+5.03%)
Apr 02, 2008 12.97 13.09 12.60 12.87 204,363 -0.24(-1.84%)
Apr 01, 2008 12.92 13.27 12.66 13.12 246,051 +0.49(+3.89%)
Mar 31, 2008 12.36 12.80 12.36 12.62 116,417 +0.31(+2.54%)
Mar 28, 2008 12.43 12.82 12.31 12.31 136,663 -0.07(-0.57%)
Mar 27, 2008 13.12 13.12 12.38 12.38 132,727 -0.73(-5.59%)
Mar 26, 2008 12.84 13.21 12.59 13.12 238,599 +0.10(+0.77%)
Mar 25, 2008 13.08 13.48 12.89 13.02 148,755 -0.09(-0.70%)
Mar 24, 2008 12.74 13.80 12.74 13.11 210,348 +0.46(+3.60%)
Mar 21, 2008 11.81 12.65 11.73 12.65 338,144 +0.00(+0.00%)
Mar 20, 2008 11.81 12.65 11.73 12.65 338,144 +0.74(+6.21%)
Mar 19, 2008 12.06 12.30 11.76 11.91 416,776 -0.09(-0.71%)
Mar 18, 2008 12.02 12.09 11.72 12.00 265,032 +0.31(+2.68%)
Mar 17, 2008 11.86 11.88 11.21 11.69 261,767 -0.50(-4.09%)
Mar 14, 2008 12.49 12.49 11.88 12.18 260,174 -0.22(-1.78%)
Mar 13, 2008 12.18 12.54 12.02 12.40 280,498 +0.06(+0.46%)
Mar 12, 2008 13.10 13.14 12.35 12.35 127,104 -0.73(-5.55%)
Mar 11, 2008 12.23 13.07 12.23 13.07 193,690 +1.11(+9.27%)
Mar 10, 2008 12.53 12.53 11.66 11.96 138,519 -0.54(-4.32%)
Mar 07, 2008 12.62 12.80 11.95 12.50 190,941 -0.09(-0.68%)
Mar 06, 2008 13.39 13.60 12.55 12.59 110,090 -0.94(-6.94%)
Mar 05, 2008 13.76 14.34 13.26 13.53 159,905 -0.11(-0.83%)
Mar 04, 2008 13.81 14.01 13.29 13.64 152,692 -0.34(-2.44%)
Mar 03, 2008 13.97 14.13 13.67 13.98 148,755 +0.01(+0.10%)
Feb 29, 2008 14.26 14.38 13.67 13.97 215,119 -0.46(-3.16%)
Feb 28, 2008 14.94 15.23 14.18 14.42 242,114 -0.69(-4.56%)
Feb 27, 2008 14.62 15.51 14.54 15.11 178,562 +0.25(+1.67%)
Feb 26, 2008 14.84 15.02 14.54 14.86 136,242 -0.05(-0.33%)
Feb 25, 2008 14.23 14.96 13.86 14.91 154,379 +0.68(+4.80%)
Feb 22, 2008 14.51 14.54 13.53 14.23 120,705 -0.28(-1.91%)
Feb 21, 2008 14.72 14.86 14.10 14.51 106,434 -0.10(-0.68%)
Feb 20, 2008 14.00 14.65 13.88 14.61 108,824 +0.56(+4.00%)
Feb 19, 2008 14.10 14.48 13.75 14.05 188,046 -0.04(-0.25%)
Feb 18, 2008 14.03 14.25 13.66 14.08 0 +0.00(+0.00%)
Feb 15, 2008 14.03 14.25 13.66 14.08 100,670 -0.06(-0.45%)
Feb 14, 2008 14.58 15.09 13.90 14.15 300,323 -0.43(-2.98%)
Feb 13, 2008 13.79 14.58 13.26 14.58 210,901 +0.91(+6.66%)
Feb 12, 2008 13.16 14.74 13.10 13.67 468,979 +1.14(+9.08%)
Feb 11, 2008 12.53 13.12 12.30 12.53 184,749 -0.02(-0.17%)
Feb 08, 2008 13.37 13.37 12.45 12.55 156,302 -0.94(-6.96%)
Feb 07, 2008 12.98 13.52 12.46 13.49 215,658 +0.33(+2.54%)
Feb 06, 2008 13.76 13.76 13.12 13.16 173,641 -0.53(-3.90%)
Feb 05, 2008 14.40 14.47 13.56 13.69 141,303 -0.89(-6.10%)
Feb 04, 2008 13.65 14.74 13.60 14.58 202,464 +0.82(+5.94%)
Feb 01, 2008 13.01 13.80 12.84 13.76 199,090 +0.82(+6.32%)
Jan 31, 2008 13.44 13.44 12.82 12.94 286,403 -0.68(-5.01%)
Jan 30, 2008 13.87 14.17 13.11 13.63 147,349 -0.24(-1.74%)
Jan 29, 2008 12.97 13.99 12.47 13.87 210,479 +1.02(+7.91%)
Jan 28, 2008 13.21 13.31 12.13 12.85 302,820 -0.40(-3.01%)
Jan 25, 2008 14.21 14.22 12.83 13.25 107,840 -0.67(-4.80%)
Jan 24, 2008 13.99 14.08 13.45 13.92 90,687 +0.08(+0.57%)
Jan 23, 2008 12.72 13.93 12.21 13.84 174,787 +0.78(+5.93%)
Jan 22, 2008 12.55 13.82 12.37 13.07 101,512 +0.06(+0.44%)
Jan 21, 2008 12.81 13.32 12.57 13.01 0 +0.00(+0.00%)
Jan 18, 2008 12.81 13.32 12.57 13.01 233,818 +0.11(+0.83%)
Jan 17, 2008 13.03 13.44 12.55 12.90 169,705 +0.11(+0.89%)
Jan 16, 2008 12.77 13.29 12.33 12.79 118,807 +0.08(+0.62%)
Jan 15, 2008 12.99 12.99 12.40 12.71 197,965 -0.23(-1.76%)
Jan 14, 2008 13.13 13.13 12.75 12.94 127,243 +0.04(+0.28%)
Jan 11, 2008 13.31 13.66 12.78 12.90 169,423 -0.41(-3.10%)
Jan 10, 2008 13.02 13.81 12.92 13.31 226,507 +0.28(+2.13%)
Jan 09, 2008 13.46 13.47 12.69 13.04 320,684 -0.53(-3.88%)
Jan 08, 2008 14.20 14.22 13.49 13.56 459,201 -0.60(-4.22%)
Jan 07, 2008 14.01 14.51 13.83 14.16 202,746 +0.33(+2.42%)
Jan 04, 2008 14.22 14.33 13.69 13.83 425,035 -0.54(-3.76%)
Jan 03, 2008 14.60 14.76 14.19 14.37 113,139 -0.13(-0.88%)
Jan 02, 2008 15.22 15.50 14.42 14.49 135,245 -0.83(-5.43%)
Jan 01, 2008 15.12 15.58 14.76 15.33 69,878 +0.00(+0.00%)
Dec 31, 2007 15.12 15.58 14.76 15.33 69,878 +0.11(+0.70%)
Dec 28, 2007 15.10 15.33 15.04 15.22 150,302 +0.22(+1.47%)
Dec 27, 2007 15.63 15.74 15.00 15.00 153,817 -0.41(-2.63%)
Dec 26, 2007 15.22 15.74 15.08 15.41 88,297 +0.18(+1.21%)
Dec 24, 2007 14.80 15.22 14.80 15.22 27,979 +0.41(+2.79%)
Dec 21, 2007 14.24 14.96 14.24 14.81 165,065 +0.59(+4.15%)
Dec 20, 2007 14.51 14.51 13.81 14.22 100,388 -0.25(-1.72%)
Dec 19, 2007 14.30 14.63 13.98 14.47 114,870 +0.16(+1.14%)
Dec 18, 2007 14.22 14.52 13.66 14.30 78,033 +0.11(+0.80%)
Dec 17, 2007 14.33 14.72 13.78 14.19 104,185 -0.11(-0.75%)
Dec 14, 2007 14.67 14.85 14.27 14.30 122,181 -0.68(-4.56%)
Dec 13, 2007 15.21 15.27 14.40 14.98 119,932 -0.50(-3.22%)
Dec 12, 2007 16.25 16.75 15.18 15.48 131,602 -0.46(-2.86%)
Dec 11, 2007 16.52 16.88 15.92 15.93 224,679 -0.48(-2.95%)
Dec 10, 2007 15.90 16.91 15.90 16.42 310,305 +0.49(+3.08%)
Dec 07, 2007 15.60 16.08 15.11 15.92 258,986 +0.23(+1.45%)
Dec 06, 2007 15.24 15.70 15.16 15.70 231,006 +0.40(+2.60%)
Dec 05, 2007 15.14 15.46 14.51 15.30 229,038 +0.47(+3.17%)
Dec 04, 2007 14.18 15.23 14.18 14.83 115,433 +0.43(+2.96%)
Dec 03, 2007 14.91 15.17 14.13 14.40 220,040 -0.51(-3.43%)
Nov 30, 2007 15.16 16.17 14.89 14.91 318,179 -0.06(-0.38%)
Nov 29, 2007 15.60 15.60 14.35 14.97 251,394 -0.75(-4.79%)
Nov 28, 2007 14.65 15.83 14.45 15.73 454,280 +1.13(+7.75%)
Nov 27, 2007 13.20 14.69 13.16 14.59 322,256 +1.39(+10.56%)
Nov 26, 2007 14.49 14.58 13.19 13.20 452,171 -1.29(-8.89%)
Nov 23, 2007 14.27 14.49 13.78 14.49 197,825 +0.22(+1.54%)
Nov 21, 2007 15.53 15.67 13.91 14.27 449,219 -1.37(-8.78%)
Nov 20, 2007 16.36 16.65 15.33 15.64 154,660 -0.65(-4.02%)
Nov 19, 2007 17.28 17.38 16.06 16.29 196,137 -1.27(-7.21%)
Nov 16, 2007 17.68 18.65 17.56 17.56 90,968 -0.09(-0.48%)
Nov 15, 2007 18.26 18.64 17.01 17.65 106,294 -0.73(-3.95%)
Nov 14, 2007 18.51 19.20 18.18 18.37 101,654 -0.14(-0.73%)
Nov 13, 2007 18.33 18.63 17.65 18.51 148,333 +0.23(+1.28%)
Nov 12, 2007 18.35 18.83 18.14 18.27 83,938 -0.01(-0.04%)
Nov 09, 2007 17.82 18.83 17.32 18.28 284,575 +0.09(+0.51%)
Nov 08, 2007 18.15 18.34 17.58 18.19 199,512 +0.04(+0.20%)
Nov 07, 2007 18.17 18.46 17.82 18.15 91,249 -0.23(-1.24%)
Nov 06, 2007 17.78 18.56 17.78 18.38 92,515 +0.44(+2.46%)
Nov 05, 2007 17.17 18.04 17.13 17.94 146,365 +0.70(+4.04%)
Nov 02, 2007 18.30 18.30 17.02 17.24 171,111 -0.91(-5.02%)
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.