Skip to main content

Evercore Partners Inc (NY: EVR )

191.88 -0.33 (-0.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 147.20 148.94 146.45 146.93 268,272 +0.01(+0.01%)
Nov 29, 2023 146.71 148.49 146.45 146.92 308,422 +1.01(+0.70%)
Nov 28, 2023 146.88 147.09 145.41 145.91 251,029 -0.83(-0.56%)
Nov 27, 2023 145.74 146.96 144.51 146.73 283,306 +0.45(+0.31%)
Nov 24, 2023 145.16 146.35 142.80 146.28 74,465 +1.22(+0.84%)
Nov 22, 2023 143.78 145.08 143.28 145.06 122,186 +2.40(+1.68%)
Nov 21, 2023 143.56 144.30 142.61 142.66 139,726 -1.36(-0.94%)
Nov 20, 2023 142.75 144.13 141.11 144.02 140,648 +0.95(+0.66%)
Nov 17, 2023 141.65 143.99 141.27 143.06 237,621 +2.26(+1.60%)
Nov 16, 2023 143.06 143.57 139.32 140.81 288,944 -2.33(-1.63%)
Nov 15, 2023 144.86 146.32 142.80 143.13 425,169 -2.21(-1.52%)
Nov 14, 2023 141.30 146.60 141.30 145.34 508,255 +7.40(+5.36%)
Nov 13, 2023 136.50 138.79 136.34 137.94 170,346 +0.71(+0.52%)
Nov 10, 2023 136.27 137.88 134.75 137.23 157,279 +1.47(+1.08%)
Nov 09, 2023 137.94 137.94 135.66 135.76 205,170 -1.27(-0.93%)
Nov 08, 2023 137.84 138.59 137.00 137.03 217,252 -1.26(-0.91%)
Nov 07, 2023 137.04 138.93 136.96 138.29 207,575 +0.63(+0.46%)
Nov 06, 2023 140.28 140.28 136.11 137.66 182,194 -2.41(-1.72%)
Nov 03, 2023 137.10 140.40 135.37 140.06 340,131 +4.44(+3.27%)
Nov 02, 2023 132.59 135.68 131.53 135.63 201,734 +4.86(+3.72%)
Nov 01, 2023 129.41 130.93 128.53 130.76 422,329 +1.81(+1.41%)
Oct 31, 2023 128.64 129.81 127.90 128.95 332,002 +0.68(+0.53%)
Oct 30, 2023 126.63 129.03 125.03 128.27 220,812 +2.76(+2.20%)
Oct 27, 2023 126.42 127.15 124.97 125.50 255,693 -0.80(-0.63%)
Oct 26, 2023 125.20 128.94 124.55 126.31 341,734 +1.11(+0.89%)
Oct 25, 2023 128.77 130.56 123.35 125.20 628,066 -4.57(-3.52%)
Oct 24, 2023 130.50 131.15 128.82 129.76 325,235 +0.11(+0.08%)
Oct 23, 2023 127.66 131.25 127.36 129.65 364,928 +1.21(+0.94%)
Oct 20, 2023 129.79 130.80 128.00 128.44 175,170 -1.23(-0.95%)
Oct 19, 2023 131.84 132.44 129.25 129.67 299,262 -2.31(-1.75%)
Oct 18, 2023 131.99 133.24 130.54 131.98 419,397 -2.35(-1.75%)
Oct 17, 2023 130.78 134.74 130.12 134.33 312,787 +2.81(+2.14%)
Oct 16, 2023 132.04 133.10 131.31 131.52 187,188 +1.56(+1.20%)
Oct 13, 2023 130.22 131.06 128.54 129.96 257,753 +0.15(+0.11%)
Oct 12, 2023 134.15 134.15 129.71 129.81 178,787 -3.80(-2.85%)
Oct 11, 2023 133.36 134.57 132.18 133.62 182,584 +0.93(+0.70%)
Oct 10, 2023 134.20 134.69 132.59 132.68 131,957 -0.37(-0.28%)
Oct 09, 2023 130.60 133.44 130.14 133.05 182,030 +1.20(+0.91%)
Oct 06, 2023 131.37 133.46 130.36 131.85 185,253 -0.26(-0.20%)
Oct 05, 2023 130.45 132.75 129.84 132.11 180,343 +1.23(+0.94%)
Oct 04, 2023 129.94 130.96 128.59 130.88 234,191 +0.94(+0.72%)
Oct 03, 2023 131.83 131.83 127.46 129.94 319,819 -3.03(-2.28%)
Oct 02, 2023 136.27 136.27 132.00 132.97 236,925 -3.60(-2.64%)
Sep 29, 2023 138.71 139.09 135.89 136.58 218,819 -1.15(-0.83%)
Sep 28, 2023 135.52 138.43 135.50 137.73 174,026 +1.99(+1.47%)
Sep 27, 2023 134.80 136.27 133.94 135.74 244,147 +1.36(+1.01%)
Sep 26, 2023 135.79 136.48 132.99 134.38 309,149 -2.48(-1.81%)
Sep 25, 2023 134.87 137.37 136.68 136.85 191,475 +1.57(+1.16%)
Sep 22, 2023 137.21 138.87 134.22 135.28 284,379 -1.48(-1.08%)
Sep 21, 2023 138.68 138.68 135.27 136.76 485,229 -2.94(-2.11%)
Sep 20, 2023 143.84 144.65 139.45 139.70 389,309 -3.14(-2.20%)
Sep 19, 2023 144.97 145.60 142.32 142.84 267,692 -1.75(-1.21%)
Sep 18, 2023 143.44 145.15 141.27 144.59 315,704 +1.13(+0.79%)
Sep 15, 2023 141.29 143.88 140.49 143.46 779,714 +1.45(+1.02%)
Sep 14, 2023 140.52 142.90 140.16 142.02 534,231 +2.58(+1.85%)
Sep 13, 2023 138.94 139.55 137.10 139.44 460,533 +1.12(+0.81%)
Sep 12, 2023 136.38 138.52 136.38 138.32 242,431 +1.76(+1.29%)
Sep 11, 2023 139.15 139.52 136.23 136.56 321,962 -1.95(-1.41%)
Sep 08, 2023 136.65 138.53 134.96 138.51 262,315 +2.27(+1.66%)
Sep 07, 2023 136.03 137.09 134.67 136.24 271,364 -0.73(-0.54%)
Sep 06, 2023 136.56 138.63 134.98 136.97 278,509 -0.05(-0.04%)
Sep 05, 2023 138.68 138.70 135.84 137.02 339,822 -3.12(-2.23%)
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.