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 (%)
Mar 31, 2009 10.73 11.10 10.62 10.99 166,438 +0.27(+2.52%)
Mar 30, 2009 10.61 10.88 10.36 10.72 235,167 -0.75(-6.57%)
Mar 26, 2009 11.88 12.05 10.98 11.47 126,656 +0.08(+0.69%)
Mar 25, 2009 10.98 11.88 10.80 11.39 292,648 +0.55(+5.12%)
Mar 24, 2009 10.77 11.12 10.65 10.84 291,811 +0.00(+0.00%)
Mar 23, 2009 10.12 10.85 10.08 10.84 277,814 +1.27(+13.22%)
Mar 20, 2009 9.907 9.907 9.516 9.573 124,175 -0.23(-2.39%)
Mar 19, 2009 9.957 10.17 9.502 9.808 162,712 -0.15(-1.50%)
Mar 18, 2009 9.808 10.08 9.537 9.957 150,921 +0.14(+1.45%)
Mar 17, 2009 8.990 9.871 8.926 9.815 125,678 +0.80(+8.83%)
Mar 16, 2009 9.409 10.12 8.975 9.018 144,256 -0.28(-2.98%)
Mar 13, 2009 8.741 9.331 8.613 9.295 0 +0.57(+6.52%)
Mar 12, 2009 8.229 8.862 8.108 8.726 451,463 +0.50(+6.05%)
Mar 11, 2009 7.823 8.364 7.766 8.229 261,469 +0.34(+4.33%)
Mar 10, 2009 7.653 7.994 7.631 7.887 437,866 +0.42(+5.62%)
Mar 09, 2009 7.546 7.795 7.397 7.468 258,713 -0.15(-1.96%)
Mar 06, 2009 7.674 7.866 7.439 7.617 0 -0.01(-0.14%)
Mar 05, 2009 7.176 7.702 6.799 7.628 338,608 +0.13(+1.76%)
Mar 04, 2009 7.852 7.994 7.404 7.496 519,853 -0.73(-8.82%)
Mar 02, 2009 8.485 8.598 7.773 8.222 496,640 -0.46(-5.32%)
Feb 27, 2009 8.435 8.933 8.435 8.684 0 +0.15(+1.75%)
Feb 26, 2009 8.428 8.705 8.371 8.534 326,221 +0.20(+2.39%)
Feb 25, 2009 8.869 8.869 8.300 8.335 254,894 -0.58(-6.54%)
Feb 24, 2009 8.698 9.146 8.478 8.919 328,195 +0.36(+4.24%)
Feb 23, 2009 8.933 9.288 8.502 8.556 172,694 -0.33(-3.76%)
Feb 20, 2009 8.598 9.075 8.350 8.890 436,930 +0.14(+1.54%)
Feb 19, 2009 8.933 9.066 8.691 8.755 195,493 -0.16(-1.76%)
Feb 18, 2009 8.449 8.968 8.286 8.911 260,829 +0.55(+6.55%)
Feb 17, 2009 8.293 8.641 8.257 8.364 374,172 -0.08(-0.93%)
Feb 13, 2009 8.762 9.047 8.378 8.442 226,175 -0.29(-3.34%)
Feb 12, 2009 8.428 8.734 8.200 8.734 161,118 +0.21(+2.50%)
Feb 11, 2009 8.627 8.869 8.406 8.520 234,932 -0.02(-0.25%)
Feb 10, 2009 8.983 9.388 8.492 8.542 127,735 -0.48(-5.36%)
Feb 09, 2009 9.032 9.210 8.719 9.025 132,368 -0.01(-0.16%)
Feb 06, 2009 8.485 9.210 8.435 9.039 361,617 +0.49(+5.74%)
Feb 05, 2009 8.037 9.303 7.681 8.549 224,126 +0.01(+0.08%)
Feb 04, 2009 8.165 8.748 8.058 8.542 152,124 +0.36(+4.43%)
Feb 03, 2009 8.776 8.776 7.745 8.179 230,289 -0.50(-5.81%)
Feb 02, 2009 7.909 8.812 7.873 8.684 99,604 +0.70(+8.73%)
Jan 30, 2009 7.816 8.058 7.816 7.987 0 +0.28(+3.60%)
Jan 29, 2009 8.513 8.662 7.709 7.709 66,509 -0.86(-10.04%)
Jan 28, 2009 8.264 8.591 8.214 8.570 266,814 +0.46(+5.61%)
Jan 27, 2009 8.506 8.705 8.037 8.115 241,152 -0.41(-4.76%)
Jan 26, 2009 8.200 8.705 8.101 8.520 220,175 +0.31(+3.81%)
Jan 23, 2009 7.823 8.620 7.823 8.207 77,055 +0.07(+0.87%)
Jan 22, 2009 7.965 8.357 7.752 8.136 53,850 -0.01(-0.17%)
Jan 21, 2009 7.411 8.214 7.361 8.150 69,207 +0.82(+11.15%)
Jan 20, 2009 8.250 8.250 7.325 7.333 100,124 -1.05(-12.55%)
Jan 16, 2009 8.492 8.492 7.859 8.385 95,293 +0.06(+0.68%)
Jan 15, 2009 7.823 8.655 7.525 8.328 174,068 +0.50(+6.36%)
Jan 14, 2009 8.534 8.534 7.823 7.830 107,793 -0.85(-9.75%)
Jan 13, 2009 8.207 8.719 8.207 8.677 81,069 +0.54(+6.64%)
Jan 12, 2009 8.442 8.478 8.122 8.136 58,931 -0.36(-4.27%)
Jan 09, 2009 9.459 9.459 8.385 8.499 128,034 -0.95(-10.08%)
Jan 08, 2009 8.840 10.16 8.840 9.452 137,044 +0.56(+6.32%)
Jan 07, 2009 8.684 9.075 8.570 8.890 119,093 +0.01(+0.16%)
Jan 06, 2009 8.854 8.883 8.357 8.876 213,390 +0.10(+1.13%)
Jan 05, 2009 8.719 8.826 8.513 8.776 92,722 +0.09(+0.98%)
Jan 02, 2009 8.798 8.812 8.577 8.691 0 -0.19(-2.16%)
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.