$50.76 -0.66 (%) Evercore Partners Inc - NYSE

Sep. 4, 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
9/4/201550.8751.3650.2450.76280,629
9/3/201551.0852.0250.8351.42399,114
9/2/201551.6651.9650.6451.18292,175
9/1/201551.2751.5350.6050.86328,275
8/31/201552.4953.0252.1152.38300,867
8/28/201552.1153.0351.7552.81323,195
8/27/201552.4552.8651.6252.38566,449
8/26/201552.3552.3650.6052.06528,771
8/25/201553.0753.2951.3051.37746,545
8/24/201549.3852.4546.0851.37538,743
8/21/201554.2855.1053.5953.71365,083
8/20/201556.0656.2255.3855.41269,188
8/19/201557.1857.5056.4756.70309,310
8/18/201557.9558.1157.3657.50157,570
8/17/201556.9857.6956.8157.69212,531
8/14/201556.9757.4056.5357.38230,544
8/13/201556.9457.3356.8457.13228,718
8/12/201556.5756.8555.8956.81428,754
8/11/201557.5057.5056.5657.11222,660
8/10/201558.0958.5157.7457.98239,233
8/7/201557.3557.9056.9757.57388,561
8/6/201558.3558.7156.7557.76615,287
8/5/201559.1459.1858.2658.34341,260
8/4/201558.7559.2958.3658.70379,484
8/3/201558.8958.9957.9558.52274,408
7/31/201559.2159.3958.6558.80363,151
7/30/201558.5059.4058.1759.15541,313
7/29/201557.7058.8057.5258.54583,560
7/28/201557.5857.7956.9457.40413,763
7/27/201556.7157.6556.6057.06452,816
7/24/201558.1758.9357.4357.48460,391
7/23/201558.3659.0657.7157.98654,527
7/22/201557.7658.9456.5158.501,055,712
7/21/201557.2057.6456.4657.19567,831
7/20/201557.7057.9857.0857.42307,046
7/17/201557.2757.5456.7557.32280,784
7/16/201557.4557.6756.9357.26275,474
7/15/201557.1857.5356.6856.77414,381
7/14/201556.7157.2756.5757.13385,603
7/13/201555.9756.7255.7956.52382,338
7/10/201555.7056.0754.6755.30359,897
7/9/201554.4055.1254.2354.71716,862
7/8/201553.7754.8452.6653.41537,193
7/7/201554.8354.8652.6354.42539,491
7/6/201553.8854.6353.6254.42426,024
7/2/201554.4354.7353.6854.42380,735
7/1/201554.5454.9553.9954.57397,200
6/30/201554.0554.0653.2853.96373,052
6/29/201554.3155.5453.1253.30410,471
6/26/201555.4355.9054.6155.11344,891
6/25/201554.5855.3353.6855.23390,543
6/24/201555.5855.7354.8554.92309,564
6/23/201556.0256.0955.5555.78258,087
6/22/201555.5456.4255.3755.93497,590
6/19/201554.3655.4054.0855.24635,288
6/18/201554.1254.6453.8854.37203,854
6/17/201554.1254.4753.7153.96243,618
6/16/201553.3454.1953.2153.87309,662
6/15/201553.3754.0452.7253.58406,328
6/12/201554.7354.8054.0454.17256,391
6/11/201554.6054.8654.4454.82256,007
6/10/201553.8555.3453.5854.77467,948
6/9/201553.9253.9253.0253.09295,736
6/8/201554.0254.3453.7053.76193,168
6/5/201553.5754.0653.0353.93403,446
6/4/201553.0353.5052.9353.17350,425
6/3/201552.3353.6452.0953.40473,793
6/2/201551.6552.2451.4252.03422,027
6/1/201551.3251.8050.6551.69480,129
5/29/201551.3251.4150.6750.97388,812
5/28/201549.7451.3749.5651.31679,319
5/27/201549.0450.1848.8350.04450,544
5/26/201549.6150.2049.1449.23261,732
5/22/201550.3850.7149.7249.98225,083
5/21/201549.1150.5748.9950.39505,822
5/20/201549.4149.7249.1849.28194,800
5/19/201549.4649.9649.0249.28186,356
5/18/201548.4949.7748.3549.70263,505
5/15/201548.8749.3848.3648.77319,940
5/14/201549.2349.4748.5749.03279,436
5/13/201548.4149.1248.4149.12235,113
5/12/201548.6948.8747.9748.46175,756
5/11/201549.4649.7848.8948.92213,192
5/8/201549.2149.5348.8449.34142,536
5/7/201549.0549.4748.8248.92303,391
5/6/201549.1649.3748.8249.29363,521
5/5/201549.1749.5448.7148.79186,750
5/4/201548.4549.5848.4349.41312,793
5/1/201548.5949.2148.2148.30326,239
4/30/201549.5949.8748.2148.24371,973
4/29/201550.1650.7749.5449.62342,531
4/28/201549.5050.5549.3950.53395,482
4/27/201550.5750.7649.4349.57351,795
4/24/201550.0451.0749.9950.49411,867
4/23/201550.5950.9549.9250.17426,772
4/22/201550.1051.2749.3050.80817,051
4/21/201549.7949.9549.3749.52274,792
4/20/201549.4450.0749.2649.72291,245
4/17/201549.0349.0348.2048.93253,042
4/16/201548.8549.6648.3949.37315,467
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!