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

Evercore Partners Inc (NY: EVR )

192.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 8.321 8.713 7.944 8.656 236,316 +0.26(+3.14%)
Oct 30, 2008 7.575 8.592 7.575 8.393 172,442 +0.13(+1.55%)
Oct 29, 2008 8.762 8.883 8.201 8.265 239,170 -0.36(-4.20%)
Oct 28, 2008 8.606 8.649 7.859 8.627 185,324 +0.28(+3.32%)
Oct 27, 2008 8.620 8.848 8.329 8.350 101,797 -0.32(-3.69%)
Oct 24, 2008 8.229 8.954 7.824 8.670 118,638 -0.19(-2.17%)
Oct 23, 2008 9.075 9.189 8.649 8.862 170,519 -0.14(-1.50%)
Oct 22, 2008 8.798 9.792 8.748 8.997 227,123 -0.09(-0.94%)
Oct 21, 2008 8.535 9.388 8.535 9.082 129,590 +0.39(+4.50%)
Oct 20, 2008 8.677 9.218 8.265 8.691 180,853 +0.14(+1.66%)
Oct 17, 2008 8.670 9.595 8.542 8.549 136,382 -0.63(-6.89%)
Oct 16, 2008 8.208 9.367 7.795 9.182 224,887 +1.05(+12.85%)
Oct 15, 2008 9.267 9.267 8.115 8.137 126,468 -1.27(-13.53%)
Oct 14, 2008 9.779 9.779 8.997 9.410 402,702 +0.52(+5.84%)
Oct 13, 2008 9.139 9.737 8.521 8.890 295,559 +0.04(+0.48%)
Oct 10, 2008 8.385 9.253 8.144 8.848 443,083 +0.11(+1.22%)
Oct 09, 2008 9.111 9.196 8.691 8.741 290,779 -0.16(-1.76%)
Oct 08, 2008 9.104 9.630 8.265 8.898 233,390 -0.38(-4.14%)
Oct 07, 2008 10.68 10.84 9.282 9.282 118,711 -1.37(-12.88%)
Oct 06, 2008 12.08 12.23 9.865 10.65 180,735 -1.87(-14.93%)
Oct 03, 2008 12.83 12.92 12.19 12.52 102,638 -0.27(-2.11%)
Oct 02, 2008 12.78 12.80 12.55 12.80 183,178 -0.01(-0.06%)
Oct 01, 2008 12.55 12.91 12.55 12.80 241,906 +0.01(+0.11%)
Sep 30, 2008 11.74 13.02 11.52 12.79 131,752 +1.19(+10.31%)
Sep 29, 2008 12.20 13.26 9.957 11.59 289,672 -0.83(-6.70%)
Sep 26, 2008 12.17 12.64 12.09 12.43 0 +0.04(+0.29%)
Sep 25, 2008 12.35 12.92 12.23 12.39 208,637 +0.00(+0.00%)
Sep 24, 2008 12.45 12.62 12.28 12.39 180,670 +0.31(+2.53%)
Sep 23, 2008 11.46 12.30 11.46 12.08 256,256 +0.65(+5.73%)
Sep 22, 2008 11.56 11.74 11.19 11.43 111,811 +0.12(+1.07%)
Sep 19, 2008 11.94 12.59 10.67 11.31 0 +0.83(+7.87%)
Sep 18, 2008 9.424 10.48 8.585 10.48 649,420 +1.12(+11.92%)
Sep 17, 2008 9.602 9.602 8.812 9.367 216,998 -0.26(-2.73%)
Sep 16, 2008 9.495 9.879 9.467 9.630 344,381 +0.03(+0.30%)
Sep 15, 2008 9.303 9.765 9.246 9.602 419,144 +0.20(+2.12%)
Sep 12, 2008 8.954 9.509 8.706 9.403 154,096 +0.27(+2.96%)
Sep 11, 2008 8.677 9.218 8.677 9.132 101,970 +0.10(+1.10%)
Sep 10, 2008 8.869 9.239 8.343 9.033 135,629 +0.33(+3.76%)
Sep 09, 2008 9.182 9.459 8.706 8.706 268,063 -0.48(-5.19%)
Sep 08, 2008 9.822 10.000 9.104 9.182 270,386 -0.28(-3.01%)
Sep 05, 2008 9.282 9.623 9.267 9.467 0 +0.05(+0.53%)
Sep 04, 2008 9.666 10.06 9.346 9.417 237,345 -0.42(-4.27%)
Sep 03, 2008 9.360 9.843 9.246 9.836 176,899 +0.45(+4.77%)
Sep 02, 2008 9.609 9.779 9.040 9.388 188,541 -0.04(-0.45%)
Aug 29, 2008 9.317 9.538 9.210 9.431 320,108 +0.08(+0.84%)
Aug 28, 2008 9.175 9.381 9.018 9.353 203,158 +0.11(+1.15%)
Aug 27, 2008 9.061 9.495 9.054 9.246 134,192 +0.11(+1.17%)
Aug 26, 2008 9.331 9.338 8.819 9.139 132,763 -0.17(-1.83%)
Aug 25, 2008 9.602 9.744 9.282 9.310 203,691 -0.40(-4.10%)
Aug 22, 2008 9.744 10.14 9.474 9.708 142,750 +0.20(+2.09%)
Aug 21, 2008 8.976 9.701 8.969 9.509 263,305 +0.38(+4.13%)
Aug 20, 2008 9.566 9.708 8.890 9.132 155,858 -0.36(-3.75%)
Aug 19, 2008 9.943 9.979 9.424 9.488 86,730 -0.49(-4.92%)
Aug 18, 2008 10.36 10.43 9.751 9.979 171,271 -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 10.21 375,849 +0.28(+2.87%)
Aug 13, 2008 9.993 10.18 9.737 9.929 153,867 -0.16(-1.62%)
Aug 12, 2008 10.09 10.48 9.801 10.09 229,353 -0.10(-0.98%)
Aug 11, 2008 9.431 10.57 9.431 10.19 388,870 +0.76(+8.07%)
Aug 08, 2008 9.139 9.751 9.068 9.431 167,944 +0.38(+4.16%)
Aug 07, 2008 9.175 9.246 8.898 9.054 119,215 -0.23(-2.53%)
Aug 06, 2008 9.189 9.424 8.990 9.289 135,547 -0.05(-0.53%)
Aug 05, 2008 9.431 9.552 8.812 9.338 282,846 -0.04(-0.38%)
Aug 04, 2008 9.189 9.452 9.104 9.374 545,115 +0.18(+2.01%)
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.