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 (%)
Jul 31, 2008 9.146 9.352 8.997 9.288 346,874 -0.07(-0.76%)
Jul 30, 2008 8.919 9.694 8.826 9.359 509,486 +0.49(+5.53%)
Jul 29, 2008 8.869 8.926 8.115 8.869 300,386 +0.64(+7.78%)
Jul 28, 2008 8.321 8.414 8.115 8.229 280,159 -0.18(-2.12%)
Jul 25, 2008 8.236 8.456 8.179 8.406 277,567 +0.23(+2.87%)
Jul 24, 2008 7.830 8.499 7.503 8.172 916,289 +0.23(+2.96%)
Jul 23, 2008 7.532 8.001 7.397 7.937 504,577 +0.47(+6.29%)
Jul 22, 2008 6.330 7.475 6.266 7.468 325,927 +0.85(+12.78%)
Jul 21, 2008 6.237 6.813 6.159 6.621 223,346 +0.42(+6.77%)
Jul 18, 2008 6.116 6.294 5.803 6.202 195,137 +0.18(+3.07%)
Jul 17, 2008 5.882 6.187 5.796 6.017 335,557 +0.18(+3.17%)
Jul 16, 2008 5.490 5.974 5.341 5.832 269,456 +0.36(+6.49%)
Jul 15, 2008 5.555 5.683 5.306 5.476 410,090 -0.03(-0.52%)
Jul 14, 2008 5.967 6.187 5.412 5.505 300,017 -0.15(-2.64%)
Jul 11, 2008 5.803 6.052 5.448 5.654 358,114 -0.40(-6.58%)
Jul 10, 2008 6.230 6.244 5.931 6.052 304,829 -0.21(-3.30%)
Jul 09, 2008 6.401 6.593 6.195 6.259 303,226 -0.15(-2.33%)
Jul 08, 2008 6.444 6.650 5.903 6.408 539,432 +0.00(+0.00%)
Jul 07, 2008 6.621 6.621 6.166 6.408 318,262 -0.24(-3.64%)
Jul 04, 2008 6.187 6.820 6.095 6.650 130,381 +0.00(+0.00%)
Jul 03, 2008 6.187 6.820 6.095 6.650 130,381 +0.55(+9.10%)
Jul 02, 2008 6.586 6.650 6.038 6.095 336,035 -0.53(-8.05%)
Jul 01, 2008 6.678 6.678 6.344 6.628 424,202 -0.13(-1.89%)
Jun 30, 2008 7.027 7.062 6.728 6.756 135,250 -0.25(-3.55%)
Jun 27, 2008 7.162 7.162 6.870 7.005 396,521 -0.15(-2.09%)
Jun 26, 2008 7.418 7.489 7.012 7.155 398,703 -0.38(-5.00%)
Jun 25, 2008 7.290 7.695 7.226 7.532 335,094 +0.27(+3.72%)
Jun 24, 2008 7.212 7.318 6.956 7.261 505,341 +0.13(+1.79%)
Jun 23, 2008 7.681 7.681 7.126 7.133 279,781 -0.57(-7.39%)
Jun 20, 2008 7.909 7.909 7.525 7.702 232,093 -0.23(-2.87%)
Jun 19, 2008 7.980 8.008 7.653 7.930 307,081 -0.05(-0.62%)
Jun 18, 2008 8.357 8.364 7.958 7.980 215,563 -0.46(-5.48%)
Jun 17, 2008 8.534 8.726 8.428 8.442 156,230 -0.25(-2.86%)
Jun 16, 2008 8.620 8.833 8.620 8.691 209,910 +0.02(+0.25%)
Jun 13, 2008 8.741 8.919 8.591 8.670 232,523 +0.02(+0.25%)
Jun 12, 2008 8.840 8.997 8.648 8.648 268,971 -0.04(-0.41%)
Jun 11, 2008 9.096 9.096 8.613 8.684 553,909 -0.43(-4.76%)
Jun 10, 2008 9.068 9.338 8.983 9.118 1,010,685 -0.30(-3.17%)
Jun 09, 2008 9.658 9.658 9.210 9.416 231,713 -0.14(-1.49%)
Jun 06, 2008 9.630 9.829 9.463 9.559 369,139 -0.18(-1.83%)
Jun 05, 2008 9.502 9.793 9.352 9.736 133,141 +0.14(+1.48%)
Jun 04, 2008 9.608 9.950 9.431 9.594 245,487 -0.07(-0.74%)
Jun 03, 2008 10.05 10.05 9.431 9.665 205,284 -0.29(-2.93%)
Jun 02, 2008 10.34 10.51 9.736 9.957 186,785 -0.40(-3.85%)
May 30, 2008 10.17 10.37 9.928 10.36 274,140 +0.29(+2.90%)
May 29, 2008 10.03 10.09 9.886 10.06 130,412 -0.01(-0.07%)
May 28, 2008 10.05 10.12 9.715 10.07 242,093 +0.07(+0.71%)
May 27, 2008 10.07 10.13 9.779 10.000 173,965 -0.09(-0.92%)
May 26, 2008 10.10 10.22 10.04 10.09 0 +0.00(+0.00%)
May 23, 2008 10.10 10.22 10.04 10.09 223,571 -0.04(-0.42%)
May 22, 2008 10.03 10.38 9.893 10.13 288,698 +0.02(+0.21%)
May 21, 2008 10.18 10.31 10.09 10.11 426,199 -0.06(-0.63%)
May 20, 2008 10.05 10.38 9.957 10.18 923,372 +0.02(+0.21%)
May 19, 2008 10.04 10.23 9.872 10.16 422,570 +0.18(+1.85%)
May 16, 2008 9.566 10.11 9.544 9.971 652,059 +0.48(+5.10%)
May 15, 2008 9.267 9.715 9.068 9.487 549,720 +0.23(+2.46%)
May 14, 2008 9.367 9.658 9.224 9.260 437,274 -0.18(-1.88%)
May 13, 2008 9.701 9.701 9.196 9.438 573,376 -0.07(-0.75%)
May 12, 2008 10.45 10.45 8.919 9.509 692,173 -1.09(-10.27%)
May 09, 2008 11.02 11.19 10.31 10.60 161,942 -0.54(-4.85%)
May 08, 2008 11.41 11.52 11.05 11.14 298,478 -0.26(-2.25%)
May 07, 2008 12.23 12.23 11.39 11.39 175,171 -0.83(-6.81%)
May 06, 2008 12.64 12.71 12.01 12.23 297,805 -0.55(-4.34%)
May 05, 2008 12.45 12.87 12.33 12.78 401,972 +0.41(+3.34%)
May 02, 2008 12.77 12.83 12.35 12.37 451,969 -0.26(-2.03%)
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.