$51.60 +0.22 (%) Evercore Partners Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVR historical data

Date Open High Low Close Volume
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
5/5/201650.2050.3149.3449.72343,840
5/4/201649.7150.4749.3350.10403,053
5/3/201651.2151.3049.8650.10571,005
5/2/201651.6952.4651.2951.96350,911
4/29/201650.8252.2550.5151.64725,043
4/28/201650.1151.9950.1150.75692,133
4/27/201651.8252.4750.0451.19584,742
4/26/201651.8652.4651.4852.11281,048
4/25/201651.8752.4151.3151.88228,398
4/22/201651.4152.4651.0352.37372,500
4/21/201650.7151.4550.3151.29368,226
4/20/201651.0251.7550.1550.94341,295
4/19/201650.7551.3050.2750.87227,822
4/18/201650.1250.9049.7150.72204,926
4/15/201650.8251.0750.1450.33167,757
4/14/201650.3051.2150.1150.79248,436
4/13/201648.9850.6148.4850.51326,011
4/12/201647.4248.6047.1848.34410,629
4/11/201646.6247.4246.3147.20639,099
4/8/201647.2247.5146.1446.40509,558
4/7/201648.7249.0046.5846.83441,746
4/6/201648.3650.3148.3649.43342,903
4/5/201650.7250.7248.4148.71513,686
4/4/201652.2852.3851.3251.34145,249
4/1/201651.2552.3550.6052.23199,495
3/31/201652.2552.7351.6451.75233,698
3/30/201652.3853.0151.6552.39318,135
3/29/201650.7752.0350.1352.00226,596
3/28/201650.7551.3050.2451.08153,660
3/24/201650.6850.8149.6450.75201,843
3/23/201652.0752.3051.0751.08189,288
3/22/201651.7452.4551.1452.08193,186
3/21/201652.0853.0951.7652.37261,684
3/18/201651.3052.1851.1552.00475,487
3/17/201649.4451.1848.9051.01280,425
3/16/201648.9850.0848.7949.47284,533
3/15/201649.9449.9848.4049.71440,632
3/14/201651.1951.2750.3750.76161,913
3/11/201650.5451.4850.1451.46244,503
3/10/201650.2950.3449.0949.85382,090
3/9/201649.9750.2349.3949.88421,055
3/8/201649.9451.4249.6349.63424,194
3/7/201649.8950.7949.6250.75257,021
3/4/201650.4750.9249.8950.21311,963
3/3/201649.3150.3649.0550.34228,741
3/2/201648.7249.3748.6449.35353,736
3/1/201647.3448.9647.0648.96386,696
2/29/201646.4547.2546.1746.67419,152
2/26/201647.0147.3446.7046.80609,274
2/25/201644.5446.5344.2646.36575,364
2/24/201644.1945.2543.2845.04434,999
2/23/201646.3146.4245.0545.10325,486
2/22/201647.4247.7445.9646.42320,553
2/19/201646.3046.6745.6446.55346,661
2/18/201647.4547.6446.4446.71248,435
2/17/201647.0547.9846.9247.41472,421
2/16/201646.4447.1045.7146.89422,608
2/12/201645.5946.2444.7645.65400,153
2/11/201644.2545.3843.9844.82395,234
2/10/201646.0547.1445.6445.67590,673
2/9/201643.4245.8643.0045.35478,695
2/8/201644.8245.3543.9944.94726,997
2/5/201646.3947.1245.8446.03577,138
2/4/201644.3646.8244.2746.42765,287
2/3/201645.7946.0943.5745.05880,321
2/2/201644.1844.1842.6143.18406,014
2/1/201644.7745.2044.1444.97308,658
1/29/201644.1445.2543.8945.17499,235
1/28/201644.7644.7643.5043.76318,214
1/27/201643.7644.6143.4843.83451,967
1/26/201643.0744.0242.9043.78505,660
1/25/201644.1644.2342.7042.75345,015
1/22/201643.5844.8143.4644.58454,421
1/21/201642.9243.8242.5042.55444,370
1/20/201643.4043.5041.5742.671,092,390
1/19/201645.6746.5543.8444.29359,094
1/15/201644.8245.3543.9444.69694,035
1/14/201647.0447.3445.1246.46613,814
1/13/201649.3149.7946.4446.62722,698
1/12/201648.7349.4147.9549.04636,912
1/11/201648.2848.7446.9247.51640,947
1/8/201649.2449.8648.2648.30452,225
1/7/201650.2950.5449.0749.28426,620
1/6/201651.8852.6250.7051.17295,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center