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 (%)
Nov 28, 2008 7.255 7.347 6.956 7.119 111,234 -0.23(-3.10%)
Nov 26, 2008 5.832 7.390 5.832 7.347 107,697 +1.37(+22.83%)
Nov 25, 2008 5.597 6.010 5.597 5.981 135,544 +0.51(+9.36%)
Nov 24, 2008 5.256 5.754 5.100 5.469 163,934 +0.41(+8.16%)
Nov 21, 2008 5.185 5.185 4.481 5.057 209,031 +0.08(+1.57%)
Nov 20, 2008 5.299 5.299 4.808 4.979 127,250 -0.39(-7.28%)
Nov 19, 2008 5.420 5.569 5.284 5.370 292,027 -0.12(-2.20%)
Nov 18, 2008 5.398 5.491 4.943 5.491 192,918 +0.11(+1.98%)
Nov 17, 2008 5.427 5.633 5.228 5.384 110,001 -0.11(-1.94%)
Nov 14, 2008 5.676 5.800 5.384 5.491 118,645 -0.28(-4.93%)
Nov 13, 2008 5.832 5.882 5.284 5.775 253,841 +0.07(+1.25%)
Nov 12, 2008 5.939 5.996 5.249 5.704 239,624 -0.36(-5.87%)
Nov 11, 2008 6.273 6.323 5.761 6.060 186,996 -0.33(-5.23%)
Nov 10, 2008 6.614 6.671 6.109 6.394 150,889 -0.13(-1.96%)
Nov 07, 2008 6.543 6.614 6.366 6.522 145,206 -0.03(-0.43%)
Nov 06, 2008 6.991 7.105 6.195 6.550 248,974 -0.55(-7.81%)
Nov 05, 2008 7.546 7.603 6.942 7.105 243,496 -0.58(-7.50%)
Nov 04, 2008 8.115 8.435 7.582 7.681 207,453 -0.48(-5.92%)
Nov 03, 2008 8.485 8.485 8.108 8.165 145,468 -0.49(-5.67%)
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%)
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.