$44.94 -1.09 (%) Evercore Partners Inc - NYSE

Feb. 8, 2016 | 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
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
1/5/201653.0253.1952.4252.59290,759
1/4/201652.3253.1552.0052.88487,439
12/31/201554.1854.8753.8754.07163,885
12/30/201554.7455.1954.4654.60132,383
12/29/201554.8756.0154.4954.92196,044
12/28/201553.9054.7353.5454.48144,300
12/24/201554.0054.6654.0054.2254,601
12/23/201553.9954.0353.4454.00105,688
12/22/201553.0053.6752.4153.61119,559
12/21/201552.8553.2652.4152.68200,297
12/18/201553.1053.7052.3252.37810,116
12/17/201555.9155.9353.6354.05319,634
12/16/201554.7856.0753.9455.84318,755
12/15/201553.9054.9153.4754.19432,153
12/14/201553.6954.1252.5252.87319,162
12/11/201554.8655.6353.1753.53445,804
12/10/201554.9356.0754.9155.36246,804
12/9/201555.0256.6654.6854.93311,698
12/8/201555.3056.1854.9355.37298,318
12/7/201555.8056.0155.2955.89364,227
12/4/201554.4855.8954.3155.89239,118
12/3/201555.6055.7154.3054.45169,910
12/2/201556.2256.3955.0155.18202,479
12/1/201555.7156.2055.2556.13197,260
11/30/201555.7755.9155.3455.53219,295
11/27/201555.4055.8755.1055.7974,592
11/25/201555.1855.7054.9755.58131,490
11/24/201554.0155.0253.8354.98248,590
11/23/201555.0255.6054.6154.75170,258
11/20/201555.5055.7354.9155.06334,682
11/19/201555.7455.9754.8955.11161,885
11/18/201554.8355.8454.4655.79368,208
11/17/201555.0055.2954.2954.38347,621
11/16/201554.6555.0753.6354.86427,824
11/13/201554.7055.5354.5554.78440,184
11/12/201555.3255.9954.6955.08328,545
11/11/201556.1756.5055.6555.84260,277
11/10/201556.1657.0855.7555.97616,623
11/9/201558.3959.0556.5456.95808,263
11/6/201558.4860.6358.3159.041,104,788
11/5/201558.2558.5056.5058.503,022,081
11/4/201556.8857.5855.9756.20690,083
11/3/201556.8157.3055.8856.95611,850
11/2/201553.4956.6652.3056.59701,792
10/30/201554.1254.8953.8354.00238,350
10/29/201553.2354.4353.2354.06193,693
10/28/201552.4953.6652.1353.61575,855
10/27/201553.3253.4552.0652.74606,680
10/26/201553.1455.9853.1453.90647,391
10/23/201553.2853.3952.4853.37178,197
10/22/201551.8552.9751.8552.67255,415
10/21/201552.5052.9551.5051.51233,941
10/20/201551.8552.2751.7052.18165,138
10/19/201551.6552.0851.5051.84231,836
10/16/201551.8452.0551.4651.87245,225
10/15/201550.5151.6450.0051.62404,673
10/14/201550.3750.7549.4650.49418,843
10/13/201550.7151.7150.2450.29250,414
10/12/201551.4351.8651.0351.33158,160
10/9/201551.6552.1951.1551.46213,409
10/8/201550.5751.4649.8551.31280,948
10/7/201550.1051.3249.9151.24475,986
10/6/201550.2550.8549.2249.98380,493
10/5/201550.1250.8949.7450.72414,511
10/2/201549.0349.6047.9149.50332,811
10/1/201550.1350.4649.1849.82383,928
9/30/201549.7250.5149.1450.24317,382
9/29/201550.7250.7248.6149.07427,056
9/28/201553.0153.0150.5750.75492,213
9/25/201553.9554.0352.9953.42192,186
9/24/201553.1153.4752.6553.31366,233
9/23/201553.3053.9453.0153.54500,466
9/22/201552.3153.2551.7053.00429,852
9/21/201551.8552.9851.1452.95291,734
9/18/201551.9952.7551.0251.20616,218
9/17/201553.0554.4452.6352.77295,224
9/16/201552.5753.0752.4253.03192,274
9/15/201552.2152.8751.4252.74168,969
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center