Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercore Partners Inc (NY: EVR )

184.29 +0.64 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 7.055 7.090 6.755 6.783 134,715 -0.25(-3.55%)
Jun 27, 2008 7.190 7.190 6.898 7.033 394,951 -0.15(-2.09%)
Jun 26, 2008 7.447 7.519 7.040 7.183 397,124 -0.38(-5.00%)
Jun 25, 2008 7.319 7.726 7.255 7.562 333,767 +0.27(+3.72%)
Jun 24, 2008 7.240 7.347 6.983 7.290 503,339 +0.13(+1.79%)
Jun 23, 2008 7.712 7.712 7.155 7.162 278,673 -0.57(-7.39%)
Jun 20, 2008 7.940 7.940 7.554 7.733 231,174 -0.23(-2.87%)
Jun 19, 2008 8.011 8.040 7.683 7.961 305,865 -0.05(-0.62%)
Jun 18, 2008 8.390 8.397 7.990 8.011 214,710 -0.46(-5.48%)
Jun 17, 2008 8.568 8.761 8.461 8.476 155,611 -0.25(-2.86%)
Jun 16, 2008 8.654 8.868 8.654 8.725 209,078 +0.02(+0.25%)
Jun 13, 2008 8.775 8.954 8.626 8.704 231,602 +0.02(+0.25%)
Jun 12, 2008 8.875 9.033 8.683 8.683 267,906 -0.04(-0.41%)
Jun 11, 2008 9.132 9.132 8.647 8.718 551,715 -0.44(-4.76%)
Jun 10, 2008 9.104 9.375 9.018 9.154 1,006,682 -0.30(-3.17%)
Jun 09, 2008 9.697 9.697 9.247 9.454 230,796 -0.14(-1.49%)
Jun 06, 2008 9.668 9.868 9.500 9.597 367,677 -0.18(-1.83%)
Jun 05, 2008 9.539 9.832 9.390 9.775 132,614 +0.14(+1.48%)
Jun 04, 2008 9.647 9.989 9.468 9.632 244,515 -0.07(-0.74%)
Jun 03, 2008 10.09 10.09 9.468 9.704 204,471 -0.29(-2.93%)
Jun 02, 2008 10.38 10.55 9.775 9.996 186,046 -0.40(-3.85%)
May 30, 2008 10.21 10.41 9.968 10.40 273,054 +0.29(+2.90%)
May 29, 2008 10.07 10.13 9.925 10.10 129,896 -0.01(-0.07%)
May 28, 2008 10.09 10.16 9.754 10.11 241,134 +0.07(+0.71%)
May 27, 2008 10.11 10.18 9.818 10.04 173,276 -0.09(-0.92%)
May 26, 2008 10.14 10.26 10.07 10.13 0 +0.00(+0.00%)
May 23, 2008 10.14 10.26 10.07 10.13 222,685 -0.04(-0.42%)
May 22, 2008 10.07 10.42 9.932 10.18 287,555 +0.02(+0.21%)
May 21, 2008 10.22 10.35 10.13 10.15 424,511 -0.06(-0.63%)
May 20, 2008 10.09 10.42 9.996 10.22 919,715 +0.02(+0.21%)
May 19, 2008 10.07 10.27 9.911 10.20 420,896 +0.19(+1.86%)
May 16, 2008 9.604 10.15 9.582 10.01 649,477 +0.49(+5.10%)
May 15, 2008 9.304 9.754 9.104 9.525 547,543 +0.23(+2.46%)
May 14, 2008 9.404 9.697 9.261 9.297 435,543 -0.18(-1.88%)
May 13, 2008 9.739 9.739 9.232 9.475 571,105 -0.07(-0.75%)
May 12, 2008 10.49 10.50 8.954 9.547 689,432 -1.09(-10.27%)
May 09, 2008 11.07 11.24 10.35 10.64 161,300 -0.54(-4.85%)
May 08, 2008 11.46 11.57 11.10 11.18 297,296 -0.26(-2.25%)
May 07, 2008 12.28 12.28 11.43 11.44 174,478 -0.84(-6.81%)
May 06, 2008 12.69 12.76 12.06 12.27 296,626 -0.56(-4.34%)
May 05, 2008 12.50 12.92 12.37 12.83 400,380 +0.41(+3.34%)
May 02, 2008 12.82 12.88 12.40 12.42 450,179 -0.26(-2.03%)
May 01, 2008 12.05 12.82 11.97 12.67 299,751 +0.64(+5.28%)
Apr 30, 2008 12.10 12.45 11.90 12.04 112,742 +0.01(+0.06%)
Apr 29, 2008 11.92 12.13 11.64 12.03 317,968 +0.13(+1.08%)
Apr 28, 2008 11.27 12.20 11.27 11.90 167,941 +0.69(+6.11%)
Apr 25, 2008 10.97 11.30 10.66 11.22 61,901 +0.25(+2.28%)
Apr 24, 2008 10.56 11.45 10.48 10.97 253,454 +0.31(+2.88%)
Apr 23, 2008 10.85 11.07 10.55 10.66 119,818 -0.16(-1.45%)
Apr 22, 2008 11.37 11.39 10.75 10.82 147,706 -0.58(-5.08%)
Apr 21, 2008 11.76 11.96 11.39 11.40 134,380 -0.49(-4.14%)
Apr 18, 2008 11.63 11.92 11.50 11.89 185,387 +0.49(+4.32%)
Apr 17, 2008 11.55 11.55 11.06 11.40 146,402 -0.24(-2.09%)
Apr 16, 2008 11.10 11.67 11.06 11.64 142,868 +0.69(+6.26%)
Apr 15, 2008 11.20 11.25 10.95 10.95 144,358 -0.19(-1.73%)
Apr 14, 2008 11.34 11.42 10.75 11.15 194,117 -0.27(-2.38%)
Apr 11, 2008 11.87 11.87 11.37 11.42 217,645 -0.46(-3.91%)
Apr 10, 2008 11.97 12.18 11.87 11.88 95,597 -0.09(-0.72%)
Apr 09, 2008 12.52 12.52 11.92 11.97 129,545 -0.59(-4.66%)
Apr 08, 2008 12.75 12.79 12.42 12.55 114,840 -0.32(-2.50%)
Apr 07, 2008 13.19 13.24 12.59 12.87 116,101 -0.31(-2.38%)
Apr 04, 2008 13.57 13.76 13.07 13.19 149,713 -0.39(-2.84%)
Apr 03, 2008 12.86 13.81 12.69 13.57 147,892 +0.65(+5.03%)
Apr 02, 2008 13.02 13.14 12.65 12.92 203,562 -0.24(-1.84%)
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.