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 (%)
Apr 30, 2021 131.56 132.02 128.97 130.40 701,639 -2.12(-1.60%)
Apr 29, 2021 134.32 137.12 130.95 132.52 497,946 +1.26(+0.96%)
Apr 28, 2021 132.14 132.75 128.74 131.26 999,997 -0.81(-0.61%)
Apr 27, 2021 130.33 133.23 130.15 132.07 540,682 +1.56(+1.20%)
Apr 26, 2021 132.39 133.64 129.90 130.51 457,686 -1.19(-0.91%)
Apr 23, 2021 128.91 132.54 128.75 131.70 486,924 +3.14(+2.44%)
Apr 22, 2021 129.43 130.87 126.81 128.56 660,418 +0.76(+0.60%)
Apr 21, 2021 125.19 128.12 124.46 127.80 336,937 +1.57(+1.25%)
Apr 20, 2021 129.14 129.86 123.96 126.23 439,806 -3.37(-2.60%)
Apr 19, 2021 128.35 130.94 127.48 129.60 463,329 +1.88(+1.47%)
Apr 16, 2021 126.80 127.93 125.83 127.72 389,883 +2.80(+2.24%)
Apr 15, 2021 127.06 127.20 122.83 124.92 488,341 -1.35(-1.07%)
Apr 14, 2021 122.93 127.47 122.85 126.26 512,450 +3.23(+2.62%)
Apr 13, 2021 125.30 125.33 121.83 123.03 490,964 -2.38(-1.90%)
Apr 12, 2021 123.41 125.86 121.91 125.42 490,701 +2.90(+2.37%)
Apr 09, 2021 124.88 126.06 119.99 122.51 673,591 -3.16(-2.52%)
Apr 08, 2021 127.17 127.17 123.53 125.68 582,970 -1.81(-1.42%)
Apr 07, 2021 128.44 129.74 127.03 127.49 384,829 -0.36(-0.28%)
Apr 06, 2021 127.27 130.96 127.27 127.86 619,180 -0.20(-0.15%)
Apr 05, 2021 128.10 129.36 127.13 128.05 616,342 +1.67(+1.33%)
Apr 01, 2021 123.92 127.32 123.09 126.38 477,682 +3.79(+3.09%)
Mar 31, 2021 121.59 124.95 121.05 122.59 735,006 +0.39(+0.32%)
Mar 30, 2021 118.47 122.82 118.19 122.20 497,757 +3.74(+3.16%)
Mar 29, 2021 120.04 122.30 118.34 118.46 794,995 -2.05(-1.70%)
Mar 26, 2021 121.30 121.76 116.51 120.50 1,061,755 +0.45(+0.37%)
Mar 25, 2021 117.78 120.67 115.65 120.06 341,698 +1.44(+1.22%)
Mar 24, 2021 121.14 122.32 118.46 118.61 464,127 -0.88(-0.73%)
Mar 23, 2021 122.83 124.24 118.95 119.49 553,717 -4.70(-3.78%)
Mar 22, 2021 127.11 127.93 123.48 124.19 493,105 -3.67(-2.87%)
Mar 19, 2021 130.47 132.69 126.67 127.86 1,339,230 -1.12(-0.87%)
Mar 18, 2021 132.78 134.12 128.54 128.97 364,154 -2.64(-2.01%)
Mar 17, 2021 130.93 131.87 128.41 131.62 305,071 +0.69(+0.53%)
Mar 16, 2021 133.07 133.96 129.87 130.93 344,317 -1.59(-1.20%)
Mar 15, 2021 132.28 132.99 129.26 132.52 644,537 +1.46(+1.11%)
Mar 12, 2021 125.57 131.20 125.40 131.06 557,958 +5.16(+4.09%)
Mar 11, 2021 125.53 127.85 124.34 125.90 540,137 +0.41(+0.33%)
Mar 10, 2021 123.18 126.42 122.83 125.49 499,996 +2.51(+2.04%)
Mar 09, 2021 121.41 125.22 119.18 122.98 632,793 +1.91(+1.58%)
Mar 08, 2021 116.18 122.42 116.13 121.07 854,422 +6.51(+5.69%)
Mar 05, 2021 113.56 115.29 108.03 114.56 645,757 +2.36(+2.11%)
Mar 04, 2021 116.09 118.50 108.55 112.19 618,588 -4.92(-4.20%)
Mar 03, 2021 116.39 120.03 116.39 117.12 578,597 +1.69(+1.47%)
Mar 02, 2021 116.42 117.61 115.31 115.42 365,906 -0.82(-0.70%)
Mar 01, 2021 113.96 117.95 113.96 116.24 914,550 +4.79(+4.30%)
Feb 26, 2021 110.98 112.70 109.11 111.45 651,238 +0.18(+0.16%)
Feb 25, 2021 115.34 116.22 111.10 111.27 373,708 -3.70(-3.22%)
Feb 24, 2021 113.31 116.46 113.06 114.98 570,198 +2.57(+2.29%)
Feb 23, 2021 108.62 112.45 107.62 112.40 669,262 +2.47(+2.25%)
Feb 22, 2021 109.57 111.27 109.02 109.93 444,265 +0.16(+0.14%)
Feb 19, 2021 108.68 111.60 108.68 109.77 348,609 +1.64(+1.52%)
Feb 18, 2021 108.71 110.01 107.22 108.13 428,332 -1.90(-1.72%)
Feb 17, 2021 110.74 111.12 107.89 110.03 425,488 -1.86(-1.66%)
Feb 16, 2021 109.62 111.89 108.49 111.89 1,509,983 +3.18(+2.92%)
Feb 12, 2021 109.55 111.70 108.47 108.72 602,291 -1.40(-1.27%)
Feb 11, 2021 109.26 110.13 106.90 110.12 452,607 +1.86(+1.72%)
Feb 10, 2021 107.74 109.50 107.00 108.25 500,534 +0.38(+0.35%)
Feb 09, 2021 107.70 108.26 105.09 107.88 527,714 -0.70(-0.65%)
Feb 08, 2021 100.94 109.24 100.18 108.58 1,073,520 +2.27(+2.13%)
Feb 05, 2021 107.88 108.68 106.16 106.31 524,966 -0.62(-0.58%)
Feb 04, 2021 110.19 110.70 105.53 106.93 746,093 -3.40(-3.08%)
Feb 03, 2021 115.75 117.21 109.50 110.33 985,457 +4.29(+4.04%)
Feb 02, 2021 106.45 107.95 105.59 106.04 440,094 +1.58(+1.52%)
Feb 01, 2021 101.50 104.65 100.96 104.46 869,349 +3.44(+3.40%)
Jan 29, 2021 103.14 103.74 99.88 101.02 539,330 -2.28(-2.20%)
Jan 28, 2021 100.45 103.88 99.69 103.30 652,027 +4.62(+4.68%)
Jan 27, 2021 99.21 99.54 95.84 98.68 637,986 -2.46(-2.44%)
Jan 26, 2021 105.55 105.61 100.75 101.14 479,049 -3.48(-3.33%)
Jan 25, 2021 105.61 106.33 102.92 104.62 479,741 -1.45(-1.37%)
Jan 22, 2021 105.26 106.65 104.73 106.08 243,422 -0.25(-0.24%)
Jan 21, 2021 109.75 110.28 106.11 106.33 331,170 -3.42(-3.11%)
Jan 20, 2021 111.93 112.47 109.23 109.75 389,328 -1.81(-1.62%)
Jan 19, 2021 110.57 112.26 109.96 111.55 308,933 +1.57(+1.43%)
Jan 15, 2021 107.80 110.60 107.25 109.98 348,717 +0.63(+0.58%)
Jan 14, 2021 109.80 110.13 108.67 109.35 421,319 +0.75(+0.69%)
Jan 13, 2021 110.50 110.94 107.11 108.60 426,684 -1.66(-1.50%)
Jan 12, 2021 108.67 111.18 108.34 110.25 340,842 +2.69(+2.50%)
Jan 11, 2021 106.63 108.04 105.84 107.57 303,014 +0.21(+0.20%)
Jan 08, 2021 110.45 110.65 105.94 107.36 424,530 -2.83(-2.57%)
Jan 07, 2021 108.47 111.69 108.35 110.19 460,182 +2.51(+2.33%)
Jan 06, 2021 103.25 108.09 102.36 107.68 522,586 +6.50(+6.42%)
Jan 05, 2021 99.72 102.57 99.71 101.18 511,713 +1.10(+1.10%)
Jan 04, 2021 101.91 102.58 99.20 100.08 267,709 -1.44(-1.42%)
Dec 31, 2020 101.52 101.52 101.52 259,269 -0.03(-0.03%)
Dec 30, 2020 102.03 103.25 101.28 101.55 259,269 -0.64(-0.63%)
Dec 29, 2020 102.99 103.09 100.89 102.19 281,505 -1.12(-1.09%)
Dec 28, 2020 103.25 103.88 102.52 103.31 248,649 +1.03(+1.01%)
Dec 24, 2020 102.79 103.03 101.86 102.28 118,363 +0.15(+0.14%)
Dec 23, 2020 100.90 103.25 100.90 102.13 323,730 +2.04(+2.04%)
Dec 22, 2020 100.75 100.75 99.46 100.10 372,844 -0.18(-0.18%)
Dec 21, 2020 99.27 100.65 97.43 100.27 380,421 +0.21(+0.21%)
Dec 18, 2020 99.08 100.44 98.76 100.06 778,648 +1.20(+1.22%)
Dec 17, 2020 97.52 98.96 96.89 98.86 302,523 +1.39(+1.43%)
Dec 16, 2020 96.21 97.58 95.73 97.47 507,705 +2.45(+2.58%)
Dec 15, 2020 95.52 96.46 94.44 95.01 509,098 +0.40(+0.42%)
Dec 14, 2020 95.98 96.90 93.79 94.61 350,937 +1.05(+1.12%)
Dec 11, 2020 91.49 93.75 91.49 93.57 522,806 +1.03(+1.11%)
Dec 10, 2020 89.60 92.82 89.29 92.54 326,017 +1.58(+1.74%)
Dec 09, 2020 90.63 91.52 89.61 90.96 437,230 +1.14(+1.27%)
Dec 08, 2020 87.06 90.26 87.06 89.82 359,182 +1.73(+1.97%)
Dec 07, 2020 87.04 88.83 86.63 88.09 275,595 +0.17(+0.19%)
Dec 04, 2020 88.17 88.99 87.66 87.92 373,556 -0.13(-0.15%)
Dec 03, 2020 86.69 88.22 85.78 88.05 421,330 +1.94(+2.25%)
Dec 02, 2020 85.48 86.61 85.46 86.11 206,605 +0.00(+0.00%)
Dec 01, 2020 87.04 87.11 85.47 86.11 341,507 +1.92(+2.28%)
Nov 30, 2020 84.97 86.05 83.61 84.20 526,471 -1.18(-1.38%)
Nov 27, 2020 85.81 86.50 84.56 85.37 106,591 -0.19(-0.23%)
Nov 25, 2020 85.18 86.09 83.93 85.57 425,610 -0.35(-0.41%)
Nov 24, 2020 85.08 87.08 84.88 85.92 341,210 +1.96(+2.33%)
Nov 23, 2020 82.34 84.52 81.50 83.96 240,091 +2.72(+3.35%)
Nov 20, 2020 80.93 81.48 80.18 81.24 213,606 -0.17(-0.20%)
Nov 19, 2020 80.79 81.46 80.26 81.40 180,791 +0.17(+0.20%)
Nov 18, 2020 82.04 83.43 81.21 81.24 363,322 -0.49(-0.60%)
Nov 17, 2020 80.84 82.38 80.56 81.73 336,314 +0.14(+0.17%)
Nov 16, 2020 82.14 82.43 79.96 81.59 403,224 +1.76(+2.20%)
Nov 13, 2020 78.87 80.20 78.11 79.83 350,901 +2.08(+2.67%)
Nov 12, 2020 77.82 78.72 76.91 77.75 231,176 -1.05(-1.33%)
Nov 11, 2020 80.60 80.90 78.41 78.80 297,563 -1.44(-1.80%)
Nov 10, 2020 80.20 81.91 79.85 80.24 507,839 +0.29(+0.37%)
Nov 09, 2020 79.80 81.50 78.93 79.95 795,292 +4.70(+6.25%)
Nov 06, 2020 77.36 77.36 74.45 75.25 369,599 -1.67(-2.16%)
Nov 05, 2020 76.25 78.17 75.81 76.91 554,865 +1.27(+1.68%)
Nov 04, 2020 74.48 78.33 73.89 75.64 521,197 +1.91(+2.60%)
Nov 03, 2020 74.73 75.09 72.52 73.73 427,140 +0.15(+0.20%)
Nov 02, 2020 73.99 74.27 72.63 73.58 457,258 +0.41(+0.57%)
Oct 30, 2020 73.16 73.50 71.50 73.17 461,998 -0.24(-0.33%)
Oct 29, 2020 72.02 73.88 71.17 73.41 298,952 +1.44(+2.01%)
Oct 28, 2020 73.90 74.76 71.78 71.97 493,088 -3.47(-4.60%)
Oct 27, 2020 75.43 76.70 74.61 75.43 600,059 -0.30(-0.40%)
Oct 26, 2020 76.36 77.26 74.63 75.74 749,101 -1.68(-2.17%)
Oct 23, 2020 76.79 77.95 76.79 77.42 556,246 +1.01(+1.32%)
Oct 22, 2020 75.48 77.20 73.84 76.41 641,515 +0.63(+0.84%)
Oct 21, 2020 73.71 77.68 73.07 75.77 802,635 +4.27(+5.97%)
Oct 20, 2020 71.73 74.09 71.50 71.51 611,819 +0.01(+0.01%)
Oct 19, 2020 72.49 73.11 71.14 71.50 411,715 -0.63(-0.88%)
Oct 16, 2020 71.69 73.00 71.35 72.13 394,383 +0.25(+0.35%)
Oct 15, 2020 69.01 71.96 69.01 71.88 392,361 +1.58(+2.25%)
Oct 14, 2020 70.10 71.84 70.07 70.30 508,544 +0.34(+0.49%)
Oct 13, 2020 68.83 70.75 68.28 69.96 774,011 +0.44(+0.64%)
Oct 12, 2020 68.40 70.05 68.21 69.52 498,147 +1.60(+2.36%)
Oct 09, 2020 67.60 68.33 67.23 67.92 462,216 +1.47(+2.22%)
Oct 08, 2020 65.31 66.57 64.99 66.45 295,102 +1.88(+2.91%)
Oct 07, 2020 65.45 66.01 63.93 64.57 509,959 +0.01(+0.01%)
Oct 06, 2020 65.57 66.64 63.95 64.56 324,877 -0.23(-0.35%)
Oct 05, 2020 64.39 65.02 64.16 64.79 379,445 +1.31(+2.06%)
Oct 02, 2020 61.08 63.70 60.59 63.48 437,431 +2.63(+4.32%)
Oct 01, 2020 60.98 61.45 60.03 60.85 429,986 +0.63(+1.05%)
Sep 30, 2020 58.98 60.44 58.98 60.22 450,424 +1.79(+3.07%)
Sep 29, 2020 58.37 59.56 58.04 58.42 1,131,679 +0.01(+0.02%)
Sep 28, 2020 57.34 58.45 57.19 58.41 620,557 +2.20(+3.91%)
Sep 25, 2020 56.21 56.76 55.58 56.22 424,604 -0.63(-1.10%)
Sep 24, 2020 56.80 58.18 56.11 56.84 316,739 -0.10(-0.18%)
Sep 23, 2020 58.87 59.60 56.87 56.94 319,222 -1.95(-3.31%)
Sep 22, 2020 59.30 60.07 58.69 58.89 747,477 -0.40(-0.68%)
Sep 21, 2020 59.33 60.31 58.66 59.30 723,552 -1.74(-2.85%)
Sep 18, 2020 60.43 61.35 60.23 61.04 734,958 +0.89(+1.48%)
Sep 17, 2020 59.41 60.51 58.87 60.14 401,808 -0.29(-0.47%)
Sep 16, 2020 60.77 62.99 60.21 60.43 873,740 -0.26(-0.42%)
Sep 15, 2020 59.56 61.13 59.09 60.69 771,414 +1.35(+2.28%)
Sep 14, 2020 57.18 59.71 57.07 59.33 663,419 +2.48(+4.37%)
Sep 11, 2020 56.29 57.42 56.20 56.85 395,470 +0.70(+1.25%)
Sep 10, 2020 56.73 57.02 56.05 56.15 636,699 -0.31(-0.55%)
Sep 09, 2020 56.20 57.08 55.38 56.46 607,271 +0.47(+0.84%)
Sep 08, 2020 57.05 57.05 55.78 56.00 509,854 -2.03(-3.50%)
Sep 04, 2020 59.08 59.25 56.77 58.03 280,460 +0.22(+0.38%)
Sep 03, 2020 58.99 59.82 57.41 57.81 300,199 -0.81(-1.38%)
Sep 02, 2020 58.18 58.83 57.24 58.62 547,522 +0.81(+1.40%)
Sep 01, 2020 56.40 58.14 55.78 57.81 326,136 +0.88(+1.55%)
Aug 31, 2020 57.83 58.28 56.92 56.92 499,032 -0.76(-1.32%)
Aug 28, 2020 58.18 58.18 57.06 57.69 802,138 +0.00(+0.00%)
Aug 27, 2020 57.99 59.18 57.65 57.69 403,036 -0.24(-0.41%)
Aug 26, 2020 58.15 58.56 57.76 57.93 317,803 -0.27(-0.47%)
Aug 25, 2020 58.75 59.12 57.74 58.20 235,859 -0.02(-0.03%)
Aug 24, 2020 56.67 58.22 56.20 58.22 254,943 +1.86(+3.30%)
Aug 21, 2020 56.55 57.06 56.30 56.36 252,325 -0.34(-0.59%)
Aug 20, 2020 56.70 57.33 56.35 56.70 612,060 -0.86(-1.49%)
Aug 19, 2020 57.19 58.08 57.07 57.55 395,653 +0.18(+0.32%)
Aug 18, 2020 57.15 57.63 56.97 57.37 234,612 +0.05(+0.10%)
Aug 17, 2020 58.45 58.60 56.82 57.32 544,449 -1.21(-2.07%)
Aug 14, 2020 57.42 59.04 57.28 58.53 261,212 +0.78(+1.36%)
Aug 13, 2020 58.61 58.64 57.44 57.74 413,537 -1.51(-2.55%)
Aug 12, 2020 59.91 60.32 58.62 59.26 549,408 +0.24(+0.40%)
Aug 11, 2020 58.62 60.49 58.62 59.02 665,920 +1.95(+3.42%)
Aug 10, 2020 56.73 57.46 56.58 57.07 481,503 +0.59(+1.05%)
Aug 07, 2020 54.51 56.59 54.27 56.48 370,918 +1.45(+2.63%)
Aug 06, 2020 54.31 55.09 53.92 55.03 401,328 +0.26(+0.47%)
Aug 05, 2020 54.24 55.86 54.03 54.77 673,688 +2.35(+4.49%)
Aug 04, 2020 52.06 52.63 51.61 52.42 403,168 +0.09(+0.17%)
Aug 03, 2020 50.67 52.43 50.42 52.33 538,240 +1.92(+3.82%)
Jul 31, 2020 50.25 50.47 49.50 50.41 378,598 +0.18(+0.36%)
Jul 30, 2020 50.16 50.84 49.10 50.22 426,103 -1.04(-2.03%)
Jul 29, 2020 50.15 51.33 49.99 51.26 656,886 +0.97(+1.92%)
Jul 28, 2020 51.46 51.67 50.12 50.30 413,519 -1.28(-2.47%)
Jul 27, 2020 51.16 51.90 50.29 51.57 444,508 +0.01(+0.02%)
Jul 24, 2020 52.64 52.80 51.25 51.56 374,758 -0.93(-1.77%)
Jul 23, 2020 51.91 52.93 51.17 52.49 613,058 +0.53(+1.02%)
Jul 22, 2020 52.32 52.87 49.31 51.97 1,323,399 -2.12(-3.93%)
Jul 21, 2020 52.55 54.78 52.37 54.09 547,483 +1.94(+3.72%)
Jul 20, 2020 51.76 52.46 51.29 52.15 583,854 +0.00(+0.00%)
Jul 17, 2020 52.98 53.11 52.05 52.15 256,165 -0.96(-1.80%)
Jul 16, 2020 52.77 53.95 52.30 53.11 261,251 -0.28(-0.53%)
Jul 15, 2020 51.95 53.79 51.33 53.39 385,124 +2.82(+5.57%)
Jul 14, 2020 50.30 50.75 49.47 50.57 613,908 +0.12(+0.23%)
Jul 13, 2020 51.46 51.73 49.70 50.45 378,962 +0.01(+0.02%)
Jul 10, 2020 48.83 50.59 48.32 50.44 543,268 +1.49(+3.05%)
Jul 09, 2020 51.05 51.11 48.81 48.95 533,593 -2.77(-5.36%)
Jul 08, 2020 50.75 51.85 50.47 51.72 448,368 +1.10(+2.18%)
Jul 07, 2020 52.59 52.82 50.52 50.62 516,819 -2.72(-5.09%)
Jul 06, 2020 53.67 54.04 52.67 53.33 447,478 +1.11(+2.13%)
Jul 02, 2020 52.52 53.24 52.14 52.22 348,758 +1.09(+2.14%)
Jul 01, 2020 54.02 54.47 51.05 51.13 570,810 -2.58(-4.80%)
Jun 30, 2020 51.86 53.94 51.78 53.71 641,866 +1.46(+2.79%)
Jun 29, 2020 51.37 52.39 50.89 52.25 483,647 +1.59(+3.13%)
Jun 26, 2020 52.66 52.66 50.25 50.66 1,134,039 -2.78(-5.20%)
Jun 25, 2020 51.55 53.52 51.51 53.44 488,708 +1.49(+2.88%)
Jun 24, 2020 52.42 52.56 51.43 51.95 865,051 -1.26(-2.36%)
Jun 23, 2020 53.33 53.81 51.97 53.21 618,546 +0.73(+1.39%)
Jun 22, 2020 52.22 52.96 51.78 52.48 509,536 -0.16(-0.31%)
Jun 19, 2020 54.55 54.98 52.35 52.64 1,111,769 -1.18(-2.19%)
Jun 18, 2020 53.57 55.08 53.31 53.82 528,759 -0.70(-1.29%)
Jun 17, 2020 56.00 56.10 54.31 54.52 339,492 -1.62(-2.89%)
Jun 16, 2020 57.39 57.91 54.74 56.14 429,387 +1.66(+3.04%)
Jun 15, 2020 50.83 55.12 50.80 54.48 511,530 +1.27(+2.38%)
Jun 12, 2020 53.52 53.62 51.74 53.21 421,493 +2.23(+4.38%)
Jun 11, 2020 53.34 54.76 50.87 50.98 770,765 -5.76(-10.15%)
Jun 10, 2020 59.27 59.27 56.45 56.74 694,398 -2.56(-4.32%)
Jun 09, 2020 59.27 60.09 58.50 59.30 565,082 -2.10(-3.41%)
Jun 08, 2020 60.44 61.66 60.18 61.40 504,122 +2.50(+4.24%)
Jun 05, 2020 61.98 62.44 58.67 58.90 557,530 +1.29(+2.23%)
Jun 04, 2020 56.00 57.63 54.92 57.62 853,797 +1.29(+2.30%)
Jun 03, 2020 54.68 56.34 53.50 56.32 515,615 +3.45(+6.53%)
Jun 02, 2020 51.44 53.49 51.41 52.87 593,458 +1.93(+3.79%)
Jun 01, 2020 50.53 52.01 49.86 50.94 509,715 +0.70(+1.40%)
May 29, 2020 50.77 51.33 49.77 50.23 426,979 -1.67(-3.21%)
May 28, 2020 54.96 54.96 51.58 51.90 551,717 -2.19(-4.04%)
May 27, 2020 53.30 54.21 51.53 54.09 738,313 +3.45(+6.81%)
May 26, 2020 49.87 51.54 49.37 50.64 541,754 +3.15(+6.63%)
May 22, 2020 47.43 47.74 46.84 47.49 406,891 +0.33(+0.71%)
May 21, 2020 47.20 48.02 47.08 47.16 368,185 -0.33(-0.68%)
May 20, 2020 47.39 48.15 47.08 47.48 487,228 +1.27(+2.75%)
May 19, 2020 48.21 48.84 46.21 46.21 309,595 -2.34(-4.82%)
May 18, 2020 47.07 48.79 46.37 48.55 576,746 +4.09(+9.20%)
May 15, 2020 43.12 44.60 42.46 44.46 1,036,782 +0.99(+2.28%)
May 14, 2020 41.96 43.53 40.09 43.46 585,956 +0.31(+0.71%)
May 13, 2020 44.91 45.07 42.27 43.16 674,639 -2.33(-5.12%)
May 12, 2020 46.99 47.00 45.26 45.49 589,634 -1.06(-2.27%)
May 11, 2020 46.28 47.08 45.84 46.54 441,679 -0.87(-1.83%)
May 08, 2020 46.52 47.67 46.34 47.41 505,374 +1.96(+4.31%)
May 07, 2020 43.93 45.97 43.93 45.45 638,817 +2.26(+5.22%)
May 06, 2020 44.24 44.65 42.97 43.19 464,813 -0.57(-1.30%)
May 05, 2020 45.75 45.98 43.74 43.76 407,804 -0.92(-2.06%)
May 04, 2020 44.73 45.01 43.65 44.68 456,127 -0.39(-0.86%)
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.