Skip to main content

Evercore Partners Inc (NY: EVR )

197.26 -0.14 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 78.78 79.84 78.04 78.12 1,106,178 +0.10(+0.12%)
Jun 27, 2019 77.80 79.42 77.13 78.03 448,298 +0.74(+0.96%)
Jun 26, 2019 77.29 78.21 76.93 77.28 308,007 +0.52(+0.68%)
Jun 25, 2019 77.02 77.47 75.83 76.76 368,315 -0.17(-0.22%)
Jun 24, 2019 78.03 78.70 76.86 76.93 288,709 -1.07(-1.37%)
Jun 21, 2019 77.30 78.28 77.05 78.00 640,216 +0.51(+0.66%)
Jun 20, 2019 77.63 78.18 76.88 77.49 308,169 +0.89(+1.16%)
Jun 19, 2019 77.51 77.85 76.54 76.60 367,471 -0.52(-0.67%)
Jun 18, 2019 76.02 78.06 75.87 77.12 369,074 +1.15(+1.51%)
Jun 17, 2019 76.46 77.31 75.77 75.97 342,422 -0.86(-1.13%)
Jun 14, 2019 77.43 77.50 76.16 76.83 305,086 -0.77(-0.99%)
Jun 13, 2019 78.33 78.82 77.17 77.60 274,559 -0.30(-0.38%)
Jun 12, 2019 78.76 78.76 76.98 77.90 254,405 -0.93(-1.17%)
Jun 11, 2019 79.03 79.73 78.41 78.83 307,936 +0.56(+0.71%)
Jun 10, 2019 78.75 79.00 77.92 78.27 557,159 +0.77(+0.99%)
Jun 07, 2019 77.40 78.39 76.82 77.51 365,513 +0.63(+0.81%)
Jun 06, 2019 75.86 77.40 75.17 76.88 530,551 +2.50(+3.36%)
Jun 05, 2019 73.65 74.50 72.71 74.38 640,399 +1.16(+1.58%)
Jun 04, 2019 70.91 73.29 70.58 73.23 492,571 +4.00(+5.77%)
Jun 03, 2019 67.98 69.58 67.93 69.23 657,402 +1.11(+1.63%)
May 31, 2019 68.69 69.32 67.99 68.12 1,078,628 -1.40(-2.02%)
May 30, 2019 70.37 71.23 69.31 69.52 412,929 -0.80(-1.14%)
May 29, 2019 70.05 70.43 69.37 70.33 481,871 -0.29(-0.41%)
May 28, 2019 72.02 72.52 70.57 70.61 362,300 -1.25(-1.74%)
May 24, 2019 71.32 72.07 70.90 71.87 815,370 +1.09(+1.53%)
May 23, 2019 72.38 72.58 70.40 70.78 596,381 -1.41(-1.95%)
May 22, 2019 72.44 72.74 72.10 72.19 254,414 -0.73(-1.00%)
May 21, 2019 73.15 74.14 72.71 72.92 499,427 +0.46(+0.63%)
May 20, 2019 71.62 72.88 71.12 72.46 686,969 +0.42(+0.58%)
May 17, 2019 74.27 74.40 71.98 72.04 840,036 -3.06(-4.07%)
May 16, 2019 74.44 75.65 74.36 75.10 532,662 +0.62(+0.83%)
May 15, 2019 75.02 75.15 73.78 74.48 473,575 -1.52(-2.00%)
May 14, 2019 75.17 76.71 75.12 76.00 470,579 +0.89(+1.19%)
May 13, 2019 76.88 77.46 74.84 75.11 484,590 -3.85(-4.88%)
May 10, 2019 78.53 79.34 77.72 78.96 510,691 -0.05(-0.07%)
May 09, 2019 78.03 79.57 77.40 79.01 489,001 +0.42(+0.53%)
May 08, 2019 79.14 79.91 78.53 78.59 367,238 -0.89(-1.12%)
May 07, 2019 81.03 81.18 78.72 79.49 511,641 -2.50(-3.04%)
May 06, 2019 81.81 82.21 80.68 81.98 435,783 -1.19(-1.43%)
May 03, 2019 83.07 83.73 82.77 83.17 385,188 +0.13(+0.16%)
May 02, 2019 83.11 83.78 82.17 83.04 386,560 +0.04(+0.05%)
May 01, 2019 85.44 85.52 83.00 83.00 314,745 -2.32(-2.72%)
Apr 30, 2019 86.02 86.07 84.11 85.32 496,192 -0.52(-0.60%)
Apr 29, 2019 85.23 86.60 84.77 85.83 393,331 +1.16(+1.38%)
Apr 26, 2019 84.38 85.36 83.72 84.67 599,194 -0.15(-0.18%)
Apr 25, 2019 83.30 85.26 82.40 84.82 706,672 +2.43(+2.94%)
Apr 24, 2019 83.15 83.23 80.50 82.39 1,285,554 -1.58(-1.89%)
Apr 23, 2019 82.97 84.27 82.03 83.98 670,911 +1.19(+1.44%)
Apr 22, 2019 82.09 83.02 81.62 82.79 342,694 +0.54(+0.66%)
Apr 18, 2019 82.89 82.89 81.18 82.24 312,672 -0.36(-0.43%)
Apr 17, 2019 83.51 83.55 81.69 82.60 451,775 -0.68(-0.82%)
Apr 16, 2019 82.30 83.36 81.98 83.29 309,678 +1.24(+1.52%)
Apr 15, 2019 82.76 83.77 82.00 82.04 358,539 -1.01(-1.21%)
Apr 12, 2019 81.77 83.34 81.77 83.05 576,240 +2.68(+3.33%)
Apr 11, 2019 79.77 80.46 79.28 80.37 475,976 +1.16(+1.46%)
Apr 10, 2019 79.22 79.74 78.95 79.21 463,977 +0.46(+0.58%)
Apr 09, 2019 79.00 79.74 78.54 78.76 343,699 -0.74(-0.94%)
Apr 08, 2019 81.53 81.59 79.18 79.50 600,837 -2.78(-3.38%)
Apr 05, 2019 82.38 82.76 81.95 82.29 354,354 +0.16(+0.19%)
Apr 04, 2019 81.44 82.44 81.41 82.13 401,488 +0.64(+0.78%)
Apr 03, 2019 82.45 82.57 81.13 81.49 400,891 -0.20(-0.25%)
Apr 02, 2019 81.71 81.81 81.00 81.69 271,768 -0.10(-0.12%)
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.