EVERCORE PARTNERS $41.41


17/5/2013 08:17 AM  |  NYSE : EVR  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

EVR historical data

Date Open High Low Close Volume
5/17/2013 41.30 41.56 41.15 41.41 2639
5/16/2013 41.60 41.72 41.02 41.17 2531
5/15/2013 41.40 42.36 41.09 41.70 3471
5/14/2013 40.50 41.83 40.41 41.63 3602
5/13/2013 40.65 40.80 40.17 40.53 2859
5/10/2013 40.19 40.71 39.98 40.61 1702
5/9/2013 41.02 41.10 39.92 40.10 4662
5/8/2013 39.98 40.55 39.79 40.52 3079
5/7/2013 39.56 40.15 39.31 40.01 2557
5/6/2013 38.97 39.61 38.86 39.39 2939
5/3/2013 38.64 39.30 38.64 38.98 2982
5/2/2013 37.71 38.34 37.49 38.20 2205
5/1/2013 37.58 38.10 37.49 37.56 6718
4/30/2013 38.04 38.12 37.68 37.75 5297
4/29/2013 38.06 38.53 37.90 38.04 2899
4/26/2013 37.53 38.07 37.53 37.86 3877
4/25/2013 37.61 38.52 37.29 37.74 6931
4/24/2013 36.37 37.88 35.90 37.60 6905
4/23/2013 36.54 36.87 36.13 36.87 3661
4/22/2013 35.96 36.43 35.27 36.24 2788
4/19/2013 35.19 36.08 35.16 36.02 3307
4/18/2013 37.07 37.23 34.75 35.09 9837
4/17/2013 37.74 37.99 36.72 37.11 2463
4/16/2013 37.64 38.26 37.50 38.19 3209
4/15/2013 38.15 38.30 37.21 37.21 3143
4/12/2013 38.62 38.83 37.98 38.37 2832
4/11/2013 39.24 39.62 38.79 38.83 4639
4/10/2013 37.71 39.52 37.71 39.30 5572
4/9/2013 38.01 38.10 37.47 37.60 3034
4/8/2013 37.27 38.32 37.22 38.16 4679
4/5/2013 37.11 37.30 36.23 37.24 9480
4/4/2013 38.72 38.72 37.84 38.58 5550
4/3/2013 40.62 40.75 38.39 38.70 8426
4/2/2013 40.77 41.18 40.41 40.46 4829
4/1/2013 41.75 41.79 40.25 40.60 4834
3/28/2013 41.99 42.12 41.34 41.60 2221
3/27/2013 41.03 42.28 41.00 42.02 3183
3/26/2013 41.76 42.46 41.04 41.46 6858
3/25/2013 42.28 43.02 41.49 41.65 4871
3/22/2013 43.33 43.33 41.09 42.06 14080
3/21/2013 44.29 44.38 43.67 43.85 3498
3/20/2013 43.59 44.53 43.59 44.34 4859
3/19/2013 44.06 44.36 42.81 43.26 4533
3/18/2013 43.28 44.50 43.04 44.02 4751
3/15/2013 43.41 43.92 43.15 43.89 3210
3/14/2013 43.05 43.43 42.92 43.38 1680
3/13/2013 42.36 43.29 42.23 43.01 3529
3/12/2013 42.59 42.97 42.00 42.48 3823
3/11/2013 42.99 43.45 42.42 42.63 3060
3/8/2013 43.45 43.87 42.65 43.08 3009
3/7/2013 43.30 43.48 42.73 43.16 2526
3/6/2013 42.23 43.41 42.20 43.11 5263
3/5/2013 42.28 43.67 41.72 41.97 6587
3/4/2013 40.68 42.05 40.48 41.88 5163
3/1/2013 40.48 40.70 39.72 40.70 3549
2/28/2013 40.46 41.17 40.41 40.70 5208
2/27/2013 39.31 40.84 39.21 40.42 4710
2/26/2013 39.15 39.45 38.95 39.28 3716
2/25/2013 40.10 40.10 38.79 38.84 6095
2/22/2013 39.00 39.79 39.00 39.77 2457
2/21/2013 39.38 39.42 38.10 38.67 5365
2/20/2013 40.30 40.72 39.50 39.58 5495
2/19/2013 40.15 40.81 40.15 40.58 6080
2/15/2013 40.44 40.49 39.86 40.25 4479
2/14/2013 39.00 40.71 38.80 40.15 7820
2/13/2013 39.33 39.50 38.67 38.98 2428
2/12/2013 38.72 39.39 38.60 39.25 3347
2/11/2013 38.32 39.19 38.25 38.95 6543
2/8/2013 39.06 39.41 38.75 38.95 5290
2/7/2013 38.94 39.39 38.54 39.31 7347
2/6/2013 38.53 39.18 38.21 38.94 10282
2/5/2013 38.36 39.66 38.03 38.75 9975
2/4/2013 38.35 38.36 37.63 38.16 3950
2/1/2013 38.09 38.74 36.94 38.54 12260
1/31/2013 37.45 38.48 36.87 38.32 8923
1/30/2013 36.89 37.50 35.90 37.42 8366
1/29/2013 35.38 35.69 35.18 35.60 4501
1/28/2013 35.46 35.77 35.41 35.50 1898
1/25/2013 34.89 35.50 34.83 35.50 3498
1/24/2013 34.49 35.04 34.49 34.84 2368
1/23/2013 34.81 34.82 34.42 34.49 1091
1/22/2013 34.40 34.78 34.31 34.77 3630
1/18/2013 33.31 34.34 33.31 34.34 4416
1/17/2013 33.02 33.79 32.97 33.24 1568
1/16/2013 33.00 33.19 32.79 32.82 1454
1/15/2013 32.79 33.20 32.70 33.00 1600
1/14/2013 33.05 33.29 32.91 33.08 2209
1/11/2013 32.97 33.17 32.90 33.07 6754
1/10/2013 33.08 33.08 32.76 32.99 3507
1/9/2013 32.73 32.81 32.20 32.78 2483
1/8/2013 32.44 32.62 32.32 32.54 1713
1/7/2013 32.38 32.80 32.38 32.40 1555
1/4/2013 32.23 32.84 32.18 32.69 3305
1/3/2013 31.71 32.10 31.64 32.04 5158
1/2/2013 31.01 31.48 30.88 31.41 3264
12/31/2012 29.68 30.21 29.36 30.19 2640
12/28/2012 29.32 30.10 29.27 29.65 1783
12/27/2012 29.41 29.63 29.12 29.53 2009
12/26/2012 29.51 29.71 29.30 29.40 756
12/24/2012 29.56 29.76 29.46 29.48 373
Marketplace
Trading Center