$47.83 -0.42 (%) Evercore Partners Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVR historical data

Date Open High Low Close Volume
1/28/201550.5050.7848.1748.25194,580
1/27/201549.7650.7449.5750.01186,728
1/26/201549.3050.6748.6950.66233,299
1/23/201549.2249.7248.9449.25177,098
1/22/201548.2449.3747.6449.21403,603
1/21/201548.5949.2047.6547.73362,420
1/20/201547.7949.0647.4648.66275,716
1/16/201547.8348.0946.9747.63466,984
1/15/201549.8449.8448.0848.14293,924
1/14/201549.6049.8848.9049.65458,774
1/13/201550.6951.8649.9050.39475,162
1/12/201549.8150.0048.7549.42245,167
1/9/201550.6950.7449.6149.99352,427
1/8/201550.7651.6550.2950.43407,274
1/7/201550.8951.0049.7450.51381,738
1/6/201551.3751.7149.4450.11467,760
1/5/201552.1652.2150.7951.50341,672
1/2/201552.8053.1951.7852.49215,421
12/31/201453.0153.3552.3552.37154,654
12/30/201452.3753.1152.2152.70114,297
12/29/201452.9453.3452.5052.59262,340
12/26/201452.8753.3652.0953.07151,709
12/24/201452.9852.9852.2752.54113,919
12/23/201452.3553.1452.1452.70213,664
12/22/201451.9052.2351.4252.00197,522
12/19/201451.9251.9850.6051.93711,828
12/18/201452.2352.4751.2351.92532,811
12/17/201448.8251.3748.3151.31527,672
12/16/201448.2849.3047.9948.64540,152
12/15/201449.3849.5447.9948.28604,977
12/12/201450.8351.0449.0049.08601,962
12/11/201453.0053.7451.1451.52539,819
12/10/201454.1754.4851.9552.24600,364
12/9/201453.3654.5452.6554.36566,217
12/8/201452.8054.3852.7154.04534,142
12/5/201451.9653.0851.7552.81370,937
12/4/201451.2352.0250.7751.99389,212
12/3/201449.1151.4349.1151.35496,656
12/2/201449.3850.2749.0049.40341,043
12/1/201450.1050.1748.7249.21391,328
11/28/201451.0551.5150.4250.50189,062
11/26/201451.8851.8850.6250.86336,461
11/25/201451.3251.8650.7151.82405,587
11/24/201450.8451.3850.5150.91455,689
11/21/201451.7752.6250.3450.60686,809
11/20/201449.9951.2349.8851.14267,465
11/19/201450.8951.2449.6350.38398,626
11/18/201450.6453.0050.2650.95750,162
11/17/201450.6651.0449.9350.14370,710
11/14/201451.5052.0050.7750.85282,592
11/13/201451.5851.7651.2251.59239,502
11/12/201450.8751.7450.8751.65199,473
11/11/201451.5951.6950.8851.19187,137
11/10/201450.7551.9850.7551.68226,190
11/7/201450.5150.7950.1150.63394,613
11/6/201450.6550.8350.2950.66286,045
11/5/201451.0351.3450.3850.80352,184
11/4/201450.7051.0749.9450.29336,018
11/3/201451.5552.0750.4850.72601,908
10/31/201450.8352.1850.4751.77674,134
10/30/201450.6750.8849.8950.13446,280
10/29/201450.3050.8749.8950.78382,208
10/28/201450.2350.8550.0350.37660,117
10/27/201449.8650.2649.2050.15401,803
10/24/201449.2650.4348.9950.32429,018
10/23/201449.7350.4848.8349.04648,625
10/22/201450.5852.8448.1848.80913,218
10/21/201447.4648.9647.2448.60456,871
10/20/201446.2347.5246.2347.09587,892
10/17/201446.2147.3346.0346.73680,367
10/16/201445.9446.4744.9445.531,070,608
10/15/201446.4846.7644.6746.55925,865
10/14/201446.8548.5646.8047.77944,324
10/13/201446.9547.6446.4146.501,273,183
10/10/201446.0547.4645.6146.621,122,988
10/9/201446.9146.9845.4746.05805,948
10/8/201445.3046.9145.3046.88526,829
10/7/201446.1346.2045.2945.29578,444
10/6/201446.8547.2345.8646.33499,728
10/3/201446.3047.2546.2746.78474,016
10/2/201445.8246.5345.3446.25438,374
10/1/201446.9447.4145.7645.96895,786
9/30/201446.7047.3746.4347.00641,783
9/29/201445.8246.8245.4346.66421,039
9/26/201446.4046.9646.0146.41512,231
9/25/201447.1447.3246.2946.52253,010
9/24/201447.1247.6446.8947.32555,344
9/23/201447.7748.0846.5347.17901,197
9/22/201448.5349.0147.3448.18703,733
9/19/201450.1450.2048.8048.96869,936
9/18/201450.2450.4749.8850.07651,072
9/17/201450.0950.6749.5450.24372,472
9/16/201449.5950.4849.4749.93531,027
9/15/201450.2550.2549.5749.82470,706
9/12/201450.3250.6449.8250.36419,334
9/11/201449.7950.6549.6050.44281,664
9/10/201450.2450.5449.8850.05249,074
9/9/201450.2050.4549.4750.01276,184
9/8/201450.4450.9750.0550.41276,763
9/5/201449.9350.7449.8750.64217,372
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center