Skip to main content

Evercore Partners Inc (NY: EVR )

192.84 +0.63 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 89.71 91.25 87.77 89.78 351,781 -1.64(-1.79%)
Jun 29, 2022 93.16 93.24 91.11 91.42 238,744 -1.40(-1.51%)
Jun 28, 2022 94.11 95.14 92.56 92.82 242,697 +0.00(+0.00%)
Jun 27, 2022 94.17 94.40 92.70 92.82 234,041 -1.15(-1.22%)
Jun 24, 2022 91.05 94.95 90.52 93.97 622,145 +4.10(+4.57%)
Jun 23, 2022 90.02 90.34 87.98 89.86 373,434 -0.22(-0.24%)
Jun 22, 2022 89.98 91.90 89.77 90.08 359,652 -1.17(-1.28%)
Jun 21, 2022 91.87 92.78 90.52 91.25 368,238 +1.22(+1.35%)
Jun 17, 2022 90.82 92.24 89.08 90.04 943,150 +0.50(+0.56%)
Jun 16, 2022 89.47 90.77 87.67 89.54 548,287 -2.70(-2.93%)
Jun 15, 2022 91.30 94.05 90.52 92.24 491,558 +1.78(+1.97%)
Jun 14, 2022 90.73 92.01 89.94 90.46 437,060 -0.10(-0.11%)
Jun 13, 2022 92.35 92.77 90.22 90.55 623,263 -4.58(-4.82%)
Jun 10, 2022 99.74 100.23 94.54 95.14 403,030 -7.00(-6.85%)
Jun 09, 2022 104.25 105.24 101.82 102.14 431,526 -3.14(-2.98%)
Jun 08, 2022 107.55 108.26 105.19 105.28 250,653 -3.52(-3.23%)
Jun 07, 2022 107.33 108.88 106.40 108.79 278,856 +1.03(+0.95%)
Jun 06, 2022 107.34 110.04 106.69 107.77 413,474 +1.98(+1.88%)
Jun 03, 2022 107.46 108.03 105.51 105.78 327,607 -3.41(-3.12%)
Jun 02, 2022 106.76 109.45 106.47 109.19 362,035 +3.08(+2.90%)
Jun 01, 2022 109.94 109.94 104.48 106.11 347,908 -3.41(-3.12%)
May 31, 2022 109.47 109.47 108.35 109.52 343,550 -0.90(-0.82%)
May 27, 2022 107.41 110.45 107.12 110.42 254,668 +3.16(+2.95%)
May 26, 2022 105.96 108.09 105.94 107.26 348,119 +2.79(+2.67%)
May 25, 2022 101.74 105.07 101.74 104.47 473,760 +1.91(+1.86%)
May 24, 2022 104.12 104.38 99.00 102.56 458,346 -2.36(-2.25%)
May 23, 2022 104.28 105.72 103.02 104.93 421,074 +0.54(+0.52%)
May 20, 2022 106.26 106.67 101.02 104.38 522,659 -0.52(-0.49%)
May 19, 2022 103.34 106.58 103.34 104.90 741,749 -0.55(-0.52%)
May 18, 2022 107.06 108.07 104.80 105.45 483,182 -3.35(-3.08%)
May 17, 2022 107.41 109.69 106.69 108.80 386,493 +4.20(+4.02%)
May 16, 2022 103.47 106.00 102.42 104.60 294,845 +0.31(+0.30%)
May 13, 2022 103.41 105.65 103.16 104.29 262,446 +2.77(+2.73%)
May 12, 2022 101.39 103.31 99.51 101.52 553,471 -0.26(-0.25%)
May 11, 2022 103.04 106.93 101.55 101.77 594,489 -1.81(-1.75%)
May 10, 2022 104.53 106.35 102.26 103.58 645,675 -0.03(-0.03%)
May 09, 2022 102.87 105.95 102.80 103.61 577,874 -1.72(-1.64%)
May 06, 2022 104.83 106.49 103.41 105.34 599,125 -0.45(-0.42%)
May 05, 2022 106.34 107.27 104.67 105.78 532,040 -2.83(-2.61%)
May 04, 2022 105.75 108.78 104.21 108.61 483,425 +2.71(+2.56%)
May 03, 2022 104.61 106.58 104.11 105.91 478,812 +0.92(+0.88%)
May 02, 2022 100.64 105.15 100.43 104.98 612,638 +4.23(+4.20%)
Apr 29, 2022 104.37 106.97 100.46 100.75 638,719 -4.76(-4.51%)
Apr 28, 2022 101.27 106.35 99.51 105.52 697,464 +4.18(+4.13%)
Apr 27, 2022 103.85 106.79 101.02 101.33 781,274 -0.89(-0.87%)
Apr 26, 2022 104.11 107.86 102.19 102.22 530,845 -3.13(-2.97%)
Apr 25, 2022 101.53 105.41 100.53 105.36 400,732 +3.09(+3.02%)
Apr 22, 2022 105.89 105.95 102.18 102.27 262,676 -3.94(-3.71%)
Apr 21, 2022 110.56 111.19 105.66 106.21 254,482 -2.79(-2.56%)
Apr 20, 2022 109.36 110.09 107.94 109.00 343,684 +0.75(+0.69%)
Apr 19, 2022 102.25 108.46 102.25 108.25 481,016 +6.23(+6.11%)
Apr 18, 2022 100.84 102.69 100.57 102.02 371,426 +0.92(+0.90%)
Apr 14, 2022 103.03 104.02 100.99 101.11 322,527 -1.16(-1.14%)
Apr 13, 2022 100.28 102.37 99.40 102.27 448,120 +1.31(+1.29%)
Apr 12, 2022 103.15 104.72 100.72 100.96 491,627 -1.72(-1.67%)
Apr 11, 2022 101.57 105.24 101.31 102.68 414,375 +0.06(+0.06%)
Apr 08, 2022 100.46 104.32 100.46 102.62 659,134 +2.23(+2.22%)
Apr 07, 2022 99.57 101.80 98.24 100.39 523,153 -0.20(-0.20%)
Apr 06, 2022 103.37 103.75 99.96 100.59 559,859 -4.06(-3.88%)
Apr 05, 2022 106.61 107.19 104.05 104.65 756,272 -2.18(-2.04%)
Apr 04, 2022 106.63 107.80 105.69 106.83 374,983 +0.31(+0.29%)
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.