Skip to main content

Evercore Partners Inc (NY: EVR )

192.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.37 31.93 31.01 31.02 353,144 -0.50(-1.59%)
May 30, 2013 31.54 31.75 31.25 31.52 695,576 +0.02(+0.07%)
May 29, 2013 31.46 31.89 31.34 31.50 539,176 -0.35(-1.10%)
May 28, 2013 31.58 31.85 31.40 31.85 558,196 +0.96(+3.09%)
May 24, 2013 30.79 31.08 30.48 30.89 435,102 +0.00(+0.00%)
May 23, 2013 30.49 30.91 28.87 30.89 850,708 +0.00(+0.00%)
May 22, 2013 31.58 32.18 30.70 30.89 705,642 -0.72(-2.28%)
May 21, 2013 32.09 32.26 31.41 31.62 356,008 -0.39(-1.21%)
May 20, 2013 32.16 32.51 31.96 32.00 441,317 -0.16(-0.51%)
May 17, 2013 32.08 32.28 31.97 32.17 340,637 +0.19(+0.58%)
May 16, 2013 32.31 32.41 31.86 31.98 325,905 -0.41(-1.27%)
May 15, 2013 32.16 32.91 31.92 32.39 446,740 +0.91(+2.89%)
May 13, 2013 31.58 31.69 31.20 31.48 367,984 -0.06(-0.20%)
May 10, 2013 31.22 31.62 31.06 31.55 219,326 +0.40(+1.27%)
May 09, 2013 31.86 31.92 31.01 31.15 600,307 -0.33(-1.04%)
May 08, 2013 31.06 31.50 30.91 31.48 396,362 +0.40(+1.27%)
May 07, 2013 30.73 31.19 30.54 31.08 329,203 +0.48(+1.57%)
May 06, 2013 30.27 30.77 30.19 30.60 378,898 +0.32(+1.05%)
May 03, 2013 30.02 30.53 30.02 30.28 383,881 +0.61(+2.04%)
May 02, 2013 29.29 29.78 29.12 29.67 283,773 +0.50(+1.70%)
May 01, 2013 29.19 29.60 29.12 29.18 864,757 -0.15(-0.50%)
Apr 30, 2013 29.55 29.61 29.27 29.32 682,121 -0.23(-0.76%)
Apr 29, 2013 29.57 29.93 29.44 29.55 373,090 +0.14(+0.48%)
Apr 26, 2013 29.15 29.57 29.32 29.41 498,984 +0.09(+0.32%)
Apr 25, 2013 29.22 29.92 28.97 29.32 892,998 +0.11(+0.37%)
Apr 24, 2013 28.25 29.43 27.89 29.21 890,093 +0.57(+1.98%)
Apr 23, 2013 28.38 28.64 28.07 28.64 471,453 +0.49(+1.74%)
Apr 22, 2013 27.93 28.30 27.40 28.15 358,880 +0.17(+0.61%)
Apr 19, 2013 27.34 28.03 27.31 27.98 425,665 +0.72(+2.65%)
Apr 18, 2013 28.80 28.92 26.99 27.26 1,266,343 -1.57(-5.44%)
Apr 17, 2013 29.32 29.51 28.52 28.83 316,990 -0.84(-2.83%)
Apr 16, 2013 29.24 29.72 29.13 29.67 413,069 +0.76(+2.63%)
Apr 15, 2013 29.64 29.75 28.90 28.90 404,498 -0.90(-3.02%)
Apr 12, 2013 30.00 30.16 29.50 29.81 364,656 -0.36(-1.18%)
Apr 11, 2013 30.48 30.78 30.13 30.16 597,246 -0.37(-1.20%)
Apr 10, 2013 29.29 30.70 29.29 30.53 717,314 +1.32(+4.52%)
Apr 09, 2013 29.53 29.60 29.11 29.21 390,462 -0.44(-1.47%)
Apr 08, 2013 28.95 29.77 28.92 29.64 603,313 +0.71(+2.47%)
Apr 05, 2013 28.83 28.97 28.14 28.93 1,221,274 -1.04(-3.47%)
Apr 04, 2013 30.08 30.08 29.39 29.97 714,431 -0.09(-0.31%)
Apr 03, 2013 31.55 31.66 29.82 30.06 1,084,704 -1.37(-4.35%)
Apr 02, 2013 31.67 31.99 31.39 31.43 621,619 -0.11(-0.34%)
Apr 01, 2013 32.43 32.46 31.27 31.54 622,402 -0.78(-2.40%)
Mar 28, 2013 32.62 32.72 32.11 32.31 285,899 -0.33(-1.00%)
Mar 27, 2013 31.87 32.84 31.85 32.64 409,726 +0.43(+1.35%)
Mar 26, 2013 32.44 32.98 31.88 32.21 883,032 -0.15(-0.46%)
Mar 25, 2013 32.84 33.42 32.23 32.35 627,013 -0.32(-0.97%)
Mar 22, 2013 33.66 33.66 31.92 32.67 1,822,100 -1.39(-4.08%)
Mar 21, 2013 34.40 34.47 33.92 34.06 451,588 -0.38(-1.11%)
Mar 20, 2013 33.86 34.59 33.86 34.44 625,478 +0.84(+2.50%)
Mar 19, 2013 34.23 34.46 33.25 33.60 583,459 -0.59(-1.73%)
Mar 18, 2013 33.62 34.57 33.43 34.19 611,582 +0.10(+0.30%)
Mar 15, 2013 33.72 34.12 33.52 34.09 413,438 +0.40(+1.18%)
Mar 14, 2013 33.44 33.74 33.34 33.70 216,808 +0.29(+0.86%)
Mar 13, 2013 32.91 33.63 32.80 33.41 454,187 +0.41(+1.25%)
Mar 12, 2013 33.08 33.38 32.63 33.00 491,064 -0.12(-0.35%)
Mar 11, 2013 33.39 33.75 32.95 33.12 394,085 -0.35(-1.04%)
Mar 08, 2013 33.75 34.08 33.13 33.46 387,240 -0.06(-0.19%)
Mar 07, 2013 33.64 33.77 33.19 33.53 325,306 +0.04(+0.12%)
Mar 06, 2013 32.80 33.72 32.78 33.49 677,522 +0.89(+2.72%)
Mar 05, 2013 32.84 33.92 32.41 32.60 847,965 +0.07(+0.21%)
Mar 04, 2013 31.60 32.66 31.44 32.53 665,610 +0.92(+2.90%)
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.