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 (%)
Apr 30, 2007 21.60 22.04 20.52 20.58 959,459 -1.02(-4.71%)
Apr 27, 2007 21.98 22.11 21.60 21.60 36,556 -0.45(-2.03%)
Apr 26, 2007 22.28 22.43 21.88 22.05 61,161 -0.18(-0.83%)
Apr 25, 2007 22.94 23.07 22.05 22.23 83,798 -0.62(-2.71%)
Apr 24, 2007 23.47 23.47 22.74 22.85 57,224 -0.70(-2.99%)
Apr 23, 2007 23.35 23.98 22.68 23.56 47,382 +0.07(+0.30%)
Apr 20, 2007 22.72 23.50 22.61 23.48 71,425 +0.84(+3.71%)
Apr 19, 2007 22.55 22.85 22.38 22.65 13,638 +0.06(+0.28%)
Apr 18, 2007 22.43 22.67 22.33 22.58 38,665 +0.14(+0.60%)
Apr 17, 2007 22.67 22.75 22.34 22.45 73,534 -0.18(-0.79%)
Apr 16, 2007 21.73 22.92 21.71 22.62 52,444 +1.00(+4.64%)
Apr 13, 2007 21.58 21.69 21.57 21.62 41,196 +0.06(+0.26%)
Apr 12, 2007 21.51 21.66 21.05 21.56 56,802 +0.13(+0.60%)
Apr 11, 2007 22.02 22.05 21.33 21.44 190,232 -0.75(-3.40%)
Apr 10, 2007 22.69 23.53 22.10 22.19 98,279 -0.53(-2.35%)
Apr 09, 2007 22.41 22.83 22.33 22.72 17,575 +0.24(+1.08%)
Apr 05, 2007 22.40 22.88 22.23 22.48 80,423 +0.08(+0.35%)
Apr 04, 2007 22.40 22.81 22.34 22.40 39,086 -0.01(-0.06%)
Apr 03, 2007 22.04 22.49 21.83 22.42 118,807 +0.41(+1.84%)
Apr 02, 2007 22.12 22.40 21.44 22.01 40,633 -0.17(-0.77%)
Mar 30, 2007 22.25 22.40 22.18 22.18 53,709 +0.00(+0.00%)
Mar 29, 2007 21.87 22.60 21.19 22.18 191,216 +0.45(+2.06%)
Mar 28, 2007 22.33 22.60 21.59 21.74 181,796 -0.59(-2.64%)
Mar 27, 2007 22.34 22.34 22.23 22.33 23,620 -0.01(-0.03%)
Mar 26, 2007 22.75 22.76 22.20 22.33 107,700 -0.42(-1.84%)
Mar 23, 2007 22.74 23.04 22.53 22.75 123,588 +0.00(+0.00%)
Mar 22, 2007 22.92 23.10 22.62 22.75 30,650 -0.26(-1.11%)
Mar 21, 2007 23.40 23.40 22.52 23.01 106,012 -0.38(-1.64%)
Mar 20, 2007 23.34 23.53 23.29 23.39 7,733 +0.07(+0.30%)
Mar 19, 2007 23.32 23.37 23.26 23.32 17,856 +0.06(+0.28%)
Mar 16, 2007 22.94 23.50 22.83 23.26 101,232 +0.32(+1.40%)
Mar 15, 2007 22.97 23.06 22.83 22.94 17,293 +0.03(+0.12%)
Mar 14, 2007 22.26 23.14 22.23 22.91 40,211 +0.66(+2.97%)
Mar 13, 2007 22.62 22.73 22.08 22.25 94,343 -0.37(-1.64%)
Mar 12, 2007 22.39 22.65 22.39 22.62 11,669 +0.14(+0.63%)
Mar 09, 2007 22.59 22.59 22.30 22.48 26,995 -0.04(-0.19%)
Mar 08, 2007 22.38 22.66 22.38 22.52 25,729 +0.14(+0.64%)
Mar 07, 2007 22.62 22.62 22.30 22.38 8,014 -0.27(-1.19%)
Mar 06, 2007 21.95 22.73 21.94 22.65 93,077 +0.70(+3.21%)
Mar 05, 2007 22.62 22.65 21.56 21.94 64,254 -0.75(-3.29%)
Mar 02, 2007 22.70 22.83 22.58 22.69 41,758 -0.05(-0.22%)
Mar 01, 2007 22.69 23.08 22.27 22.74 173,923 -0.09(-0.37%)
Feb 28, 2007 23.27 23.40 22.40 22.82 126,118 +0.06(+0.28%)
Feb 27, 2007 23.33 23.39 22.74 22.76 86,328 -0.64(-2.74%)
Feb 26, 2007 23.76 23.79 23.32 23.40 98,842 -0.36(-1.50%)
Feb 23, 2007 23.44 23.97 23.44 23.76 33,744 +0.25(+1.06%)
Feb 22, 2007 23.26 23.72 23.12 23.51 136,101 +0.25(+1.07%)
Feb 21, 2007 23.15 23.58 23.15 23.26 76,908 +0.09(+0.40%)
Feb 20, 2007 23.15 23.38 22.94 23.16 68,472 -0.07(-0.31%)
Feb 16, 2007 23.39 23.70 23.24 23.24 146,505 -0.19(-0.82%)
Feb 15, 2007 24.04 24.20 23.36 23.43 135,679 -0.61(-2.54%)
Feb 14, 2007 23.61 24.52 23.58 24.04 68,050 +0.43(+1.81%)
Feb 13, 2007 24.18 24.18 23.61 23.61 43,726 -0.57(-2.35%)
Feb 12, 2007 24.85 24.93 24.11 24.18 22,917 -0.65(-2.61%)
Feb 09, 2007 24.26 25.01 24.26 24.83 135,257 +0.57(+2.35%)
Feb 08, 2007 24.27 24.31 24.22 24.26 45,414 -0.01(-0.03%)
Feb 07, 2007 24.25 24.29 24.07 24.27 30,229 +0.12(+0.50%)
Feb 06, 2007 23.64 24.22 23.62 24.15 40,914 +0.52(+2.20%)
Feb 05, 2007 23.95 24.14 23.45 23.63 15,887 -0.36(-1.48%)
Feb 02, 2007 23.02 23.98 22.80 23.98 92,796 +0.96(+4.17%)
Feb 01, 2007 24.10 24.13 22.97 23.02 91,249 -1.08(-4.49%)
Jan 31, 2007 23.98 24.32 23.88 24.10 31,072 -0.01(-0.06%)
Jan 30, 2007 23.36 24.13 23.36 24.12 25,448 +0.58(+2.48%)
Jan 29, 2007 23.68 23.76 23.34 23.53 56,521 -0.16(-0.69%)
Jan 26, 2007 23.34 23.70 23.28 23.70 74,518 +0.36(+1.55%)
Jan 25, 2007 23.54 23.68 23.26 23.34 30,650 -0.11(-0.46%)
Jan 24, 2007 23.54 23.61 23.35 23.44 229,038 -0.22(-0.93%)
Jan 23, 2007 23.83 23.84 23.61 23.66 120,916 -0.26(-1.10%)
Jan 22, 2007 24.79 24.79 23.83 23.93 124,853 -0.97(-3.89%)
Jan 19, 2007 25.04 25.06 24.69 24.89 39,930 -0.24(-0.96%)
Jan 18, 2007 25.55 25.55 24.89 25.14 58,068 -0.40(-1.56%)
Jan 17, 2007 25.53 25.69 25.53 25.53 39,508 -0.04(-0.14%)
Jan 16, 2007 26.17 26.39 25.48 25.57 122,885 -0.64(-2.44%)
Jan 12, 2007 26.66 26.66 25.73 26.21 51,741 -0.39(-1.47%)
Jan 11, 2007 26.28 26.69 26.19 26.60 34,025 +0.48(+1.82%)
Jan 10, 2007 25.53 26.85 25.20 26.12 93,218 +0.52(+2.03%)
Jan 09, 2007 25.50 25.73 25.28 25.60 33,462 +0.01(+0.06%)
Jan 08, 2007 26.14 26.14 25.51 25.59 81,829 -0.73(-2.76%)
Jan 05, 2007 26.81 27.20 26.17 26.32 65,519 -0.60(-2.25%)
Jan 04, 2007 25.97 27.24 25.96 26.92 60,036 +0.95(+3.67%)
Jan 03, 2007 26.14 26.17 24.86 25.97 72,690 -0.24(-0.92%)
Dec 29, 2006 25.50 26.24 25.48 26.21 62,848 +0.85(+3.37%)
Dec 28, 2006 25.33 25.39 25.31 25.36 26,151 +0.02(+0.08%)
Dec 27, 2006 24.72 25.42 24.72 25.33 37,962 +0.65(+2.65%)
Dec 26, 2006 24.64 24.68 24.25 24.68 20,949 -0.04(-0.17%)
Dec 22, 2006 25.28 25.28 24.55 24.72 8,295 -0.60(-2.36%)
Dec 21, 2006 25.09 25.36 25.01 25.32 22,636 +0.23(+0.94%)
Dec 20, 2006 24.93 25.23 24.83 25.09 57,083 +0.05(+0.20%)
Dec 19, 2006 24.84 25.12 23.96 25.04 63,551 +0.19(+0.77%)
Dec 18, 2006 25.32 25.73 24.72 24.84 31,072 -0.55(-2.16%)
Dec 15, 2006 25.50 25.63 25.07 25.39 40,774 -0.11(-0.45%)
Dec 14, 2006 25.93 26.46 25.50 25.50 93,780 -0.43(-1.65%)
Dec 13, 2006 25.77 26.60 25.77 25.93 137,648 +0.18(+0.72%)
Dec 12, 2006 25.82 25.82 25.30 25.75 41,336 -0.07(-0.28%)
Dec 11, 2006 25.05 26.18 24.94 25.82 55,115 +0.70(+2.77%)
Dec 08, 2006 25.31 25.36 25.04 25.12 15,325 -0.19(-0.76%)
Dec 07, 2006 25.71 25.80 25.24 25.31 21,371 -0.33(-1.28%)
Dec 06, 2006 25.41 25.68 25.34 25.64 23,480 +0.23(+0.90%)
Dec 05, 2006 25.11 25.41 25.01 25.41 36,696 +0.31(+1.22%)
Dec 04, 2006 25.53 25.58 24.23 25.11 197,262 -0.45(-1.75%)
Dec 01, 2006 25.39 26.53 25.38 25.55 49,210 -0.68(-2.60%)
Nov 30, 2006 25.78 26.34 25.56 26.24 70,862 +0.55(+2.16%)
Nov 29, 2006 25.68 25.82 25.43 25.68 106,294 +0.06(+0.25%)
Nov 28, 2006 25.46 25.70 25.20 25.62 137,085 +0.09(+0.33%)
Nov 27, 2006 26.53 26.53 25.11 25.53 182,218 -0.99(-3.73%)
Nov 24, 2006 26.36 26.64 26.03 26.52 43,586 +0.16(+0.62%)
Nov 22, 2006 26.71 26.71 26.24 26.36 41,617 -0.35(-1.30%)
Nov 21, 2006 27.13 27.13 26.69 26.71 32,197 -0.46(-1.70%)
Nov 20, 2006 27.38 27.38 26.35 27.17 116,698 +0.28(+1.06%)
Nov 17, 2006 26.22 27.13 25.65 26.88 172,798 +0.63(+2.38%)
Nov 16, 2006 24.68 26.60 24.68 26.26 372,873 +1.29(+5.19%)
Nov 15, 2006 24.42 25.57 24.36 24.96 196,559 +0.50(+2.03%)
Nov 14, 2006 22.82 24.61 22.82 24.47 240,989 +1.70(+7.47%)
Nov 13, 2006 22.76 22.80 22.20 22.77 166,611 -0.14(-0.59%)
Nov 10, 2006 22.43 23.02 22.43 22.90 210,760 +0.47(+2.09%)
Nov 09, 2006 22.48 22.84 21.51 22.43 316,632 -0.47(-2.05%)
Nov 08, 2006 23.97 24.54 21.68 22.90 361,203 -0.90(-3.77%)
Nov 07, 2006 24.65 25.60 23.23 23.80 305,947 -0.85(-3.46%)
Nov 06, 2006 24.05 25.50 23.81 24.65 405,351 -0.60(-2.37%)
Nov 03, 2006 24.78 25.25 24.78 25.25 175,469 +0.47(+1.89%)
Nov 02, 2006 25.39 25.39 24.36 24.78 119,932 -0.79(-3.09%)
Nov 01, 2006 25.99 26.24 24.32 25.57 269,812 -0.52(-1.99%)
Oct 31, 2006 27.67 27.67 25.69 26.09 222,570 -1.29(-4.73%)
Oct 30, 2006 27.78 28.09 27.28 27.38 105,309 -0.58(-2.06%)
Oct 27, 2006 28.24 28.48 27.88 27.96 124,853 -0.06(-0.23%)
Oct 26, 2006 26.67 28.25 26.67 28.02 129,071 +1.39(+5.21%)
Oct 25, 2006 26.53 26.66 26.42 26.64 58,771 +0.22(+0.83%)
Oct 24, 2006 26.32 26.88 26.25 26.42 177,578 +0.22(+0.84%)
Oct 23, 2006 25.82 26.60 25.53 26.19 279,514 +1.03(+4.10%)
Oct 20, 2006 25.25 25.68 24.61 25.16 149,599 +0.09(+0.37%)
Oct 19, 2006 23.71 25.07 23.71 25.07 200,074 +1.37(+5.76%)
Oct 18, 2006 24.77 24.81 23.34 23.71 66,082 -1.06(-4.28%)
Oct 17, 2006 24.96 25.07 24.47 24.77 56,662 -0.06(-0.26%)
Oct 16, 2006 24.61 25.06 24.47 24.83 78,595 +0.40(+1.63%)
Oct 13, 2006 24.84 24.84 24.25 24.43 57,083 -0.46(-1.86%)
Oct 12, 2006 24.19 25.09 24.19 24.89 82,954 +0.81(+3.37%)
Oct 11, 2006 23.83 24.22 23.26 24.08 157,753 +0.22(+0.92%)
Oct 10, 2006 23.90 24.54 23.86 23.86 182,640 +0.04(+0.15%)
Oct 09, 2006 23.12 24.08 22.90 23.83 205,980 +1.33(+5.91%)
Oct 06, 2006 22.12 23.82 22.05 22.50 140,319 +0.38(+1.70%)
Oct 05, 2006 22.24 22.24 21.72 22.12 142,287 -0.05(-0.22%)
Oct 04, 2006 20.63 22.19 20.28 22.17 101,513 +1.51(+7.30%)
Oct 03, 2006 20.50 20.73 20.41 20.66 35,290 +0.09(+0.45%)
Oct 02, 2006 20.48 20.92 20.45 20.57 50,335 +0.09(+0.42%)
Sep 29, 2006 21.09 21.09 20.09 20.48 184,327 -0.65(-3.10%)
Sep 28, 2006 21.22 21.37 20.93 21.14 125,134 -0.09(-0.40%)
Sep 27, 2006 21.34 21.48 21.05 21.22 66,644 -0.11(-0.53%)
Sep 26, 2006 21.59 21.59 21.16 21.34 44,148 -0.11(-0.50%)
Sep 25, 2006 21.05 21.96 20.80 21.44 76,205 +0.39(+1.86%)
Sep 22, 2006 21.34 21.41 21.02 21.05 24,042 -0.26(-1.23%)
Sep 21, 2006 21.34 21.56 20.98 21.32 87,031 -0.02(-0.10%)
Sep 20, 2006 21.41 22.40 21.22 21.34 117,260 -0.14(-0.66%)
Sep 19, 2006 21.50 21.50 20.60 21.48 108,403 -0.02(-0.10%)
Sep 18, 2006 21.58 21.73 21.31 21.50 57,646 -0.23(-1.05%)
Sep 15, 2006 21.71 22.12 21.24 21.73 112,199 -0.01(-0.07%)
Sep 14, 2006 21.23 21.83 21.19 21.74 92,374 +0.41(+1.90%)
Sep 13, 2006 20.46 21.62 20.46 21.34 230,444 +0.92(+4.49%)
Sep 12, 2006 19.66 20.62 19.42 20.42 133,008 +0.90(+4.63%)
Sep 11, 2006 18.95 19.55 18.81 19.52 71,846 +0.60(+3.20%)
Sep 08, 2006 19.47 19.49 18.78 18.91 69,175 -0.61(-3.13%)
Sep 07, 2006 20.27 20.27 19.49 19.52 84,079 -0.85(-4.19%)
Sep 06, 2006 20.84 20.97 20.16 20.38 63,129 -0.50(-2.42%)
Sep 05, 2006 20.60 21.05 20.60 20.88 185,592 +0.37(+1.80%)
Sep 01, 2006 20.48 20.52 19.84 20.51 82,532 +0.06(+0.31%)
Aug 31, 2006 20.46 20.94 20.34 20.45 91,952 +0.00(+0.00%)
Aug 30, 2006 20.27 20.63 19.74 20.45 96,170 +0.07(+0.35%)
Aug 29, 2006 21.22 21.22 20.09 20.38 265,172 -0.99(-4.63%)
Aug 28, 2006 22.37 22.51 21.28 21.37 110,793 -1.18(-5.24%)
Aug 25, 2006 22.36 22.87 22.15 22.55 207,104 +0.26(+1.18%)
Aug 24, 2006 21.81 22.43 21.48 22.28 100,388 +0.47(+2.15%)
Aug 23, 2006 21.54 22.05 21.23 21.81 174,907 +0.28(+1.29%)
Aug 22, 2006 22.01 22.33 21.34 21.54 99,826 -0.33(-1.53%)
Aug 21, 2006 21.55 21.96 21.16 21.87 193,466 +0.55(+2.57%)
Aug 18, 2006 20.55 21.32 20.17 21.32 131,742 +0.77(+3.74%)
Aug 17, 2006 20.27 21.32 20.09 20.55 322,256 +0.46(+2.30%)
Aug 16, 2006 19.20 21.57 19.20 20.09 551,857 +1.17(+6.16%)
Aug 15, 2006 18.67 20.09 18.57 18.93 338,285 +0.72(+3.95%)
Aug 14, 2006 18.24 18.99 17.92 18.21 598,958 +0.53(+3.02%)
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.