$50.46 +0.01 (%) Evercore Partners Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVR historical data

Date Open High Low Close Volume
9/27/201649.8950.5949.4750.45456,292
9/26/201651.4351.5950.1350.16264,384
9/23/201652.5052.7551.8952.03156,460
9/22/201652.5952.9652.2152.77257,061
9/21/201651.1752.5151.0952.38590,689
9/20/201651.5051.5051.0651.10341,063
9/19/201651.2452.0050.8651.04180,331
9/16/201651.5951.5950.9651.05495,810
9/15/201650.7451.9750.7451.82184,004
9/14/201650.6151.2250.3150.64186,758
9/13/201651.4451.8950.5550.84172,039
9/12/201651.0752.2050.5852.07301,101
9/9/201652.0552.3951.5651.56408,285
9/8/201651.9052.5551.8252.46325,824
9/7/201650.7052.0050.7051.97229,737
9/6/201651.7751.9950.7150.92267,896
9/2/201650.9751.5250.5251.51238,734
9/1/201651.3551.4450.1650.72171,887
8/31/201651.5451.8950.5151.24418,223
8/30/201651.4751.7051.0151.49303,287
8/29/201651.0651.7850.9351.08415,777
8/26/201651.4151.9451.0951.61348,159
8/25/201650.8151.2750.8151.11213,956
8/24/201650.9751.2050.6351.09431,209
8/23/201651.6752.0450.9251.15564,075
8/22/201651.2351.5750.6951.22165,730
8/19/201650.8451.7150.6351.46295,281
8/18/201650.8551.0650.7251.04226,915
8/17/201651.7351.7450.8050.86308,372
8/16/201651.9152.2051.5451.58370,304
8/15/201651.3852.0651.3851.99318,061
8/12/201651.0351.6450.8851.40384,366
8/11/201652.1952.5151.4351.60355,729
8/10/201652.0252.3351.7652.13543,911
8/9/201651.4952.0551.4952.04299,671
8/8/201651.5351.9751.4551.60204,846
8/5/201651.2451.8951.0551.48480,328
8/4/201650.7650.9650.3750.52340,562
8/3/201649.2551.0149.0850.54332,942
8/2/201650.3250.5048.7549.13383,459
8/1/201650.3550.9050.1250.32253,439
7/29/201650.8650.8649.8550.67290,263
7/28/201648.2551.1847.3150.93789,867
7/27/201651.8551.9949.9150.28535,543
7/26/201649.9550.8449.6650.82394,794
7/25/201649.9450.2349.4649.94437,769
7/22/201649.2950.1349.2350.04465,042
7/21/201649.5549.6549.0249.11254,148
7/20/201649.7549.7548.8649.41410,638
7/19/201649.0249.3848.8249.00306,824
7/18/201649.6350.0549.3049.51284,122
7/15/201649.8249.9949.2649.59302,859
7/14/201648.7949.7348.7949.35348,849
7/13/201647.9548.2947.1648.21329,713
7/12/201646.9448.4346.9047.78609,571
7/11/201646.1547.5245.9746.37397,963
7/8/201645.8246.4545.3545.59381,937
7/7/201643.9445.3543.9444.97429,299
7/6/201642.9144.1142.7643.74476,796
7/5/201643.1343.6942.7443.47504,049
7/1/201643.9745.0043.5943.62503,926
6/30/201642.4844.3041.7544.191,010,254
6/29/201641.5342.4340.8242.161,542,761
6/28/201641.9142.5440.5941.111,466,506
6/27/201646.2046.2040.3640.612,240,049
6/24/201649.5150.2945.9046.651,700,594
6/23/201651.8253.0451.8253.03349,189
6/22/201649.7050.9849.7050.90318,581
6/21/201650.4650.8049.4249.60258,102
6/20/201650.4150.9949.6050.35244,184
6/17/201649.5750.2949.1149.31238,423
6/16/201648.4349.4747.9849.44231,881
6/15/201648.9349.6948.5449.05307,867
6/14/201649.3649.6048.4148.57325,118
6/13/201649.5350.3949.3249.53213,429
6/10/201650.2950.6549.6149.94172,392
6/9/201651.3251.3850.5151.04173,340
6/8/201651.4252.0851.3951.79132,652
6/7/201652.3152.4751.5551.58193,593
6/6/201651.5252.4951.3352.18180,327
6/3/201651.0151.5350.2351.47243,018
6/2/201651.7852.0851.5552.07148,555
6/1/201651.6152.2951.0652.06202,952
5/31/201651.8652.1851.5852.00288,301
5/27/201651.3251.8451.0451.60227,443
5/26/201651.4651.4950.8651.38304,723
5/25/201650.9451.7150.8051.52249,621
5/24/201650.6051.5250.5551.25235,215
5/23/201650.0050.6449.8250.18301,744
5/20/201649.7150.4149.3450.12210,420
5/19/201649.5450.2248.8749.41288,093
5/18/201648.4550.3848.4549.99369,260
5/17/201648.0048.8647.7748.52373,743
5/16/201648.7749.2548.3448.40267,227
5/13/201649.4049.9448.4148.79332,957
5/12/201649.8750.1848.8049.49386,648
5/11/201650.1450.4249.2949.32377,076
5/10/201650.3450.9250.1750.41396,552
5/9/201649.9750.4349.7849.87281,172
5/6/201649.5150.2649.2550.12475,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center