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 (%)
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%)
Aug 01, 2008 9.225 9.353 9.090 9.189 335,262 -0.10(-1.07%)
Jul 31, 2008 9.146 9.353 8.997 9.289 346,860 -0.07(-0.76%)
Jul 30, 2008 8.919 9.694 8.826 9.360 509,465 +0.49(+5.53%)
Jul 29, 2008 8.869 8.926 8.115 8.869 300,373 +0.64(+7.78%)
Jul 28, 2008 8.321 8.414 8.115 8.229 280,148 -0.18(-2.12%)
Jul 25, 2008 8.236 8.457 8.179 8.407 277,555 +0.23(+2.87%)
Jul 24, 2008 7.831 8.499 7.504 8.172 916,251 +0.23(+2.96%)
Jul 23, 2008 7.532 8.001 7.397 7.937 504,556 +0.47(+6.29%)
Jul 22, 2008 6.330 7.475 6.266 7.468 325,913 +0.85(+12.78%)
Jul 21, 2008 6.238 6.814 6.159 6.622 223,337 +0.42(+6.77%)
Jul 18, 2008 6.117 6.294 5.804 6.202 195,129 +0.18(+3.07%)
Jul 17, 2008 5.882 6.188 5.797 6.017 335,543 +0.18(+3.17%)
Jul 16, 2008 5.491 5.974 5.341 5.832 269,445 +0.36(+6.49%)
Jul 15, 2008 5.555 5.683 5.306 5.476 410,073 -0.03(-0.52%)
Jul 14, 2008 5.967 6.188 5.412 5.505 300,005 -0.15(-2.64%)
Jul 11, 2008 5.804 6.053 5.448 5.654 358,100 -0.40(-6.58%)
Jul 10, 2008 6.230 6.245 5.932 6.053 304,816 -0.21(-3.30%)
Jul 09, 2008 6.401 6.593 6.195 6.259 303,213 -0.15(-2.33%)
Jul 08, 2008 6.444 6.650 5.903 6.408 539,410 +0.00(+0.00%)
Jul 07, 2008 6.622 6.622 6.166 6.408 318,249 -0.24(-3.64%)
Jul 04, 2008 6.188 6.821 6.095 6.650 130,376 +0.00(+0.00%)
Jul 03, 2008 6.188 6.821 6.095 6.650 130,376 +0.55(+9.10%)
Jul 02, 2008 6.586 6.650 6.038 6.095 336,021 -0.53(-8.05%)
Jul 01, 2008 6.678 6.678 6.344 6.629 424,185 -0.13(-1.89%)
Jun 30, 2008 7.027 7.063 6.728 6.757 135,245 -0.25(-3.55%)
Jun 27, 2008 7.162 7.162 6.871 7.006 396,505 -0.15(-2.09%)
Jun 26, 2008 7.418 7.489 7.013 7.155 398,687 -0.38(-5.00%)
Jun 25, 2008 7.290 7.696 7.226 7.532 335,080 +0.27(+3.72%)
Jun 24, 2008 7.212 7.319 6.956 7.262 505,320 +0.13(+1.79%)
Jun 23, 2008 7.681 7.681 7.127 7.134 279,770 -0.57(-7.39%)
Jun 20, 2008 7.909 7.909 7.525 7.703 232,083 -0.23(-2.87%)
Jun 19, 2008 7.980 8.008 7.653 7.930 307,069 -0.05(-0.62%)
Jun 18, 2008 8.357 8.364 7.959 7.980 215,554 -0.46(-5.48%)
Jun 17, 2008 8.535 8.727 8.428 8.442 156,224 -0.25(-2.86%)
Jun 16, 2008 8.620 8.834 8.620 8.691 209,901 +0.02(+0.25%)
Jun 13, 2008 8.741 8.919 8.592 8.670 232,514 +0.02(+0.25%)
Jun 12, 2008 8.841 8.997 8.649 8.649 268,960 -0.04(-0.41%)
Jun 11, 2008 9.097 9.097 8.613 8.684 553,886 -0.43(-4.76%)
Jun 10, 2008 9.068 9.338 8.983 9.118 1,010,643 -0.30(-3.17%)
Jun 09, 2008 9.659 9.659 9.210 9.417 231,704 -0.14(-1.49%)
Jun 06, 2008 9.630 9.829 9.463 9.559 369,124 -0.18(-1.83%)
Jun 05, 2008 9.502 9.794 9.353 9.737 133,136 +0.14(+1.48%)
Jun 04, 2008 9.609 9.950 9.431 9.595 245,477 -0.07(-0.74%)
Jun 03, 2008 10.05 10.05 9.431 9.666 205,275 -0.29(-2.93%)
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.