Skip to main content

Evercore Partners Inc (NY: EVR )

254.88 -1.95 (-0.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 74.55 74.55 74.55 0 +3.16(+4.43%)
Mar 28, 2018 71.26 72.20 70.87 71.38 888,406 +0.13(+0.18%)
Mar 27, 2018 74.85 74.98 70.96 71.26 1,376,146 -3.12(-4.20%)
Mar 26, 2018 73.65 74.89 73.22 74.38 1,122,307 +2.56(+3.57%)
Mar 23, 2018 75.27 75.57 71.56 71.81 8,533,119 -3.33(-4.44%)
Mar 22, 2018 79.51 79.55 74.98 75.15 1,187,276 -4.83(-6.04%)
Mar 21, 2018 79.46 80.79 77.92 79.98 343,234 +0.34(+0.43%)
Mar 20, 2018 79.38 80.45 79.06 79.63 398,385 +0.68(+0.87%)
Mar 19, 2018 80.15 80.19 77.67 78.95 595,921 -1.62(-2.02%)
Mar 16, 2018 80.23 81.39 79.89 80.58 1,419,896 +0.56(+0.69%)
Mar 15, 2018 82.07 82.37 80.02 80.02 641,613 -1.97(-2.40%)
Mar 14, 2018 83.14 83.14 81.77 81.99 554,450 -0.90(-1.08%)
Mar 13, 2018 84.15 84.42 81.81 82.88 806,074 -1.75(-2.07%)
Mar 12, 2018 83.95 85.23 83.05 84.64 495,613 +0.64(+0.76%)
Mar 09, 2018 81.05 84.21 81.05 83.99 458,615 +3.51(+4.35%)
Mar 08, 2018 80.75 81.43 79.81 80.49 364,747 -0.13(-0.16%)
Mar 07, 2018 80.92 80.62 425,500 +0.17(+0.21%)
Mar 06, 2018 79.25 80.58 78.31 80.45 326,488 +1.54(+1.95%)
Mar 05, 2018 77.97 79.63 77.50 78.91 518,204 +0.38(+0.49%)
Mar 02, 2018 79.21 79.46 77.11 78.52 501,694 -1.45(-1.82%)
Mar 01, 2018 79.46 81.00 79.04 79.98 634,251 +0.43(+0.54%)
Feb 28, 2018 81.13 82.24 79.51 79.55 553,524 -1.50(-1.85%)
Feb 27, 2018 81.47 83.31 81.05 81.05 551,503 -0.43(-0.52%)
Feb 26, 2018 80.53 81.73 80.28 81.47 404,107 +1.20(+1.49%)
Feb 23, 2018 80.23 80.66 79.72 80.28 383,679 +0.47(+0.59%)
Feb 22, 2018 81.64 82.20 79.76 79.81 440,899 -1.50(-1.84%)
Feb 21, 2018 82.28 83.17 81.13 81.30 830,360 -1.02(-1.24%)
Feb 20, 2018 81.68 83.09 81.68 82.32 499,443 +0.09(+0.10%)
Feb 16, 2018 82.24 82.24 82.24 0 -0.13(-0.16%)
Feb 15, 2018 82.62 83.13 80.45 82.37 575,558 +0.43(+0.52%)
Feb 14, 2018 80.07 82.15 79.73 81.94 532,470 +1.49(+1.85%)
Feb 13, 2018 80.07 80.79 79.85 80.45 338,657 -0.17(-0.21%)
Feb 12, 2018 79.85 80.83 79.26 80.62 641,357 +1.19(+1.50%)
Feb 09, 2018 78.32 80.02 77.05 79.43 761,486 +2.00(+2.58%)
Feb 08, 2018 80.75 80.75 77.39 77.43 617,333 -3.45(-4.26%)
Feb 07, 2018 79.26 82.37 79.17 80.88 617,806 +0.98(+1.23%)
Feb 06, 2018 78.66 80.66 78.36 79.90 1,090,569 -0.85(-1.05%)
Feb 05, 2018 83.17 84.07 79.30 80.75 982,791 -4.04(-4.77%)
Feb 02, 2018 86.20 86.20 84.07 84.79 881,429 -1.87(-2.16%)
Feb 01, 2018 85.64 87.73 84.83 86.67 942,185 +1.06(+1.24%)
Jan 31, 2018 84.75 85.69 82.28 85.60 1,006,230 +3.49(+4.25%)
Jan 30, 2018 82.15 83.00 82.07 82.11 518,637 -1.15(-1.38%)
Jan 29, 2018 84.07 84.28 82.75 83.26 339,714 -0.81(-0.96%)
Jan 26, 2018 85.13 85.26 83.30 84.07 450,445 -0.72(-0.85%)
Jan 25, 2018 84.62 85.22 84.15 84.79 706,275 +0.94(+1.12%)
Jan 24, 2018 83.56 84.11 82.75 83.86 493,721 +0.68(+0.82%)
Jan 23, 2018 82.75 83.34 82.24 83.17 417,310 +0.13(+0.15%)
Jan 22, 2018 82.37 83.05 81.90 83.05 383,376 +0.81(+0.98%)
Jan 19, 2018 80.62 82.32 80.62 82.24 562,678 +1.75(+2.17%)
Jan 18, 2018 81.98 82.07 80.15 80.49 349,460 -1.23(-1.51%)
Jan 17, 2018 80.58 82.20 79.43 81.73 720,651 +1.19(+1.48%)
Jan 16, 2018 83.64 84.26 79.85 80.54 509,527 -2.43(-2.92%)
Jan 12, 2018 82.96 82.96 82.96 0 +1.75(+2.15%)
Jan 11, 2018 79.85 81.60 79.56 81.22 557,798 +1.70(+2.14%)
Jan 10, 2018 79.30 79.51 355,514 -0.68(-0.85%)
Jan 09, 2018 79.47 80.79 79.22 80.19 425,870 +1.96(+2.50%)
Jan 08, 2018 78.15 78.96 77.51 78.24 292,883 +0.21(+0.27%)
Jan 05, 2018 77.90 78.07 77.05 78.02 380,154 +0.34(+0.44%)
Jan 04, 2018 77.64 78.41 77.51 77.68 406,874 +0.55(+0.72%)
Jan 03, 2018 77.09 77.98 77.00 77.13 378,353 +0.00(+0.00%)
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.