Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.44 17.78 17.19 17.78 283,526 +0.71(+4.19%)
Jun 28, 2012 16.75 17.09 16.54 17.07 301,231 +0.07(+0.40%)
Jun 27, 2012 16.71 17.00 16.35 17.00 698,271 +0.18(+1.09%)
Jun 26, 2012 17.04 17.15 16.68 16.82 407,027 -0.23(-1.34%)
Jun 25, 2012 17.74 17.74 16.83 17.05 565,974 -1.04(-5.76%)
Jun 22, 2012 18.48 18.61 17.91 18.09 2,335,156 -0.43(-2.30%)
Jun 21, 2012 18.62 18.76 18.31 18.51 214,703 -0.16(-0.86%)
Jun 20, 2012 18.66 18.96 18.41 18.67 191,987 +0.00(+0.00%)
Jun 19, 2012 17.92 18.77 17.90 18.67 504,140 +0.87(+4.91%)
Jun 18, 2012 17.72 17.90 17.61 17.80 262,546 +0.02(+0.09%)
Jun 15, 2012 17.72 17.86 17.47 17.78 523,581 +0.12(+0.69%)
Jun 14, 2012 17.92 18.00 17.53 17.66 294,577 -0.18(-1.02%)
Jun 13, 2012 18.13 18.38 17.71 17.85 368,314 -0.24(-1.30%)
Jun 12, 2012 18.29 18.35 18.03 18.08 261,546 -0.17(-0.96%)
Jun 11, 2012 18.37 18.57 18.00 18.26 527,750 +0.15(+0.84%)
Jun 08, 2012 18.36 18.36 17.67 18.10 286,708 -0.32(-1.73%)
Jun 07, 2012 18.62 18.84 18.40 18.42 240,571 +0.13(+0.71%)
Jun 06, 2012 17.96 18.33 17.88 18.29 401,488 +0.50(+2.82%)
Jun 05, 2012 17.49 17.83 17.34 17.79 256,319 +0.19(+1.08%)
Jun 04, 2012 18.08 18.17 17.30 17.60 389,625 -0.45(-2.49%)
Jun 01, 2012 18.39 18.52 18.03 18.05 187,186 -0.74(-3.93%)
May 31, 2012 18.83 18.93 18.65 18.79 377,918 -0.07(-0.36%)
May 30, 2012 18.90 18.96 18.59 18.86 396,891 -0.33(-1.70%)
May 29, 2012 18.95 19.26 18.77 19.18 309,386 +0.43(+2.27%)
May 25, 2012 18.68 18.85 18.42 18.76 186,138 +0.11(+0.57%)
May 24, 2012 18.72 18.72 18.43 18.65 251,909 +0.00(+0.00%)
May 23, 2012 18.66 18.77 18.31 18.65 291,162 -0.17(-0.89%)
May 22, 2012 18.62 19.11 18.62 18.82 282,152 +0.23(+1.22%)
May 21, 2012 18.05 18.68 17.95 18.59 237,948 +0.64(+3.57%)
May 18, 2012 18.00 18.23 17.88 17.95 471,235 -0.09(-0.50%)
May 17, 2012 18.28 18.47 18.02 18.04 400,215 -0.26(-1.40%)
May 16, 2012 18.52 19.00 18.29 18.30 294,412 -0.08(-0.45%)
May 15, 2012 18.74 18.86 18.36 18.38 375,734 -0.34(-1.81%)
May 14, 2012 18.95 18.96 18.69 18.72 516,756 -0.43(-2.25%)
May 11, 2012 19.64 19.78 19.12 19.15 433,565 -0.69(-3.46%)
May 10, 2012 19.91 20.28 19.72 19.84 445,589 +0.17(+0.84%)
May 09, 2012 19.57 19.77 19.24 19.67 346,657 -0.22(-1.10%)
May 08, 2012 19.76 20.00 19.57 19.89 311,013 -0.03(-0.15%)
May 07, 2012 19.58 20.07 19.57 19.92 320,123 +0.22(+1.11%)
May 04, 2012 19.48 19.82 19.36 19.70 380,983 +0.05(+0.27%)
May 03, 2012 19.73 19.73 19.33 19.65 250,148 -0.12(-0.61%)
May 02, 2012 19.38 19.94 19.26 19.77 292,702 +0.19(+0.96%)
May 01, 2012 19.99 20.26 19.57 19.58 361,946 -0.35(-1.78%)
Apr 30, 2012 19.70 19.99 19.56 19.94 500,177 +0.12(+0.61%)
Apr 27, 2012 19.04 19.83 19.04 19.81 671,572 +0.74(+3.87%)
Apr 26, 2012 18.79 19.08 17.88 19.08 729,284 +0.18(+0.96%)
Apr 25, 2012 18.80 19.27 18.25 18.89 294,773 +0.34(+1.83%)
Apr 24, 2012 18.74 18.95 18.52 18.55 215,750 -0.22(-1.16%)
Apr 23, 2012 18.66 18.86 18.46 18.77 205,072 -0.27(-1.43%)
Apr 20, 2012 19.20 19.20 18.93 19.05 237,794 +0.08(+0.40%)
Apr 19, 2012 19.19 19.27 18.77 18.97 410,406 -0.13(-0.67%)
Apr 18, 2012 19.17 19.20 18.74 19.10 394,355 -0.20(-1.05%)
Apr 17, 2012 19.34 19.48 18.97 19.30 302,965 +0.23(+1.19%)
Apr 16, 2012 19.26 19.58 18.93 19.08 270,435 -0.01(-0.08%)
Apr 13, 2012 19.49 19.52 19.08 19.09 272,172 -0.53(-2.69%)
Apr 12, 2012 19.15 19.66 19.08 19.62 381,592 +0.48(+2.52%)
Apr 11, 2012 19.01 19.20 18.83 19.14 526,732 +0.39(+2.09%)
Apr 10, 2012 19.60 19.65 18.68 18.74 1,123,374 -0.91(-4.61%)
Apr 09, 2012 19.99 20.13 19.63 19.65 1,003,981 -1.34(-6.40%)
Apr 05, 2012 21.13 21.25 20.91 20.99 327,067 -0.26(-1.24%)
Apr 04, 2012 21.35 21.47 21.24 21.26 407,868 -0.38(-1.74%)
Apr 03, 2012 21.69 21.77 21.47 21.63 269,059 -0.14(-0.66%)
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.