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 (%)
Sep 30, 2008 11.73 13.02 11.52 12.79 131,758 +1.19(+10.31%)
Sep 29, 2008 12.20 13.26 9.957 11.59 289,684 -0.83(-6.70%)
Sep 26, 2008 12.17 12.64 12.09 12.42 0 +0.04(+0.29%)
Sep 25, 2008 12.35 12.92 12.23 12.39 208,646 +0.00(+0.00%)
Sep 24, 2008 12.45 12.62 12.28 12.39 180,677 +0.31(+2.53%)
Sep 23, 2008 11.46 12.30 11.46 12.08 256,266 +0.65(+5.72%)
Sep 22, 2008 11.56 11.73 11.19 11.43 111,815 +0.12(+1.07%)
Sep 19, 2008 11.94 12.59 10.67 11.31 0 +0.82(+7.87%)
Sep 18, 2008 9.423 10.48 8.584 10.48 649,447 +1.12(+11.92%)
Sep 17, 2008 9.601 9.601 8.812 9.367 217,007 -0.26(-2.73%)
Sep 16, 2008 9.495 9.879 9.466 9.630 344,395 +0.03(+0.30%)
Sep 15, 2008 9.303 9.765 9.246 9.601 419,162 +0.20(+2.12%)
Sep 12, 2008 8.954 9.509 8.705 9.402 154,103 +0.27(+2.96%)
Sep 11, 2008 8.677 9.217 8.677 9.132 101,974 +0.10(+1.10%)
Sep 10, 2008 8.869 9.239 8.342 9.032 135,634 +0.33(+3.76%)
Sep 09, 2008 9.182 9.459 8.705 8.705 268,074 -0.48(-5.19%)
Sep 08, 2008 9.822 10.000 9.103 9.182 270,397 -0.28(-3.01%)
Sep 05, 2008 9.281 9.623 9.267 9.466 0 +0.05(+0.53%)
Sep 04, 2008 9.665 10.06 9.345 9.416 237,355 -0.42(-4.27%)
Sep 03, 2008 9.359 9.843 9.246 9.836 176,906 +0.45(+4.77%)
Sep 02, 2008 9.608 9.779 9.039 9.388 188,549 -0.04(-0.45%)
Aug 29, 2008 9.317 9.537 9.210 9.431 320,121 +0.08(+0.84%)
Aug 28, 2008 9.175 9.381 9.018 9.352 203,166 +0.11(+1.15%)
Aug 27, 2008 9.061 9.495 9.054 9.246 134,197 +0.11(+1.17%)
Aug 26, 2008 9.331 9.338 8.819 9.139 132,769 -0.17(-1.83%)
Aug 25, 2008 9.601 9.743 9.281 9.310 203,699 -0.40(-4.10%)
Aug 22, 2008 9.743 10.14 9.473 9.708 142,756 +0.20(+2.09%)
Aug 21, 2008 8.975 9.701 8.968 9.509 263,316 +0.38(+4.13%)
Aug 20, 2008 9.566 9.708 8.890 9.132 155,865 -0.36(-3.75%)
Aug 19, 2008 9.943 9.978 9.423 9.487 86,734 -0.49(-4.92%)
Aug 18, 2008 10.36 10.43 9.751 9.978 171,278 -0.33(-3.24%)
Aug 15, 2008 10.42 10.73 10.18 10.31 0 +0.10(+0.98%)
Aug 14, 2008 10.18 10.95 10.18 10.21 375,865 +0.28(+2.87%)
Aug 13, 2008 9.992 10.18 9.736 9.928 153,874 -0.16(-1.62%)
Aug 12, 2008 10.08 10.48 9.800 10.09 229,362 -0.10(-0.98%)
Aug 11, 2008 9.431 10.57 9.431 10.19 388,886 +0.76(+8.07%)
Aug 08, 2008 9.139 9.751 9.068 9.431 167,951 +0.38(+4.16%)
Aug 07, 2008 9.175 9.246 8.897 9.054 119,220 -0.23(-2.53%)
Aug 06, 2008 9.189 9.423 8.990 9.288 135,553 -0.05(-0.53%)
Aug 05, 2008 9.431 9.551 8.812 9.338 282,858 -0.04(-0.38%)
Aug 04, 2008 9.189 9.452 9.103 9.374 545,138 +0.18(+2.01%)
Aug 01, 2008 9.224 9.352 9.089 9.189 335,276 -0.10(-1.07%)
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%)
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.