Evercore Partners Inc $49.72

down -0.20


22/8/2014 04:00 PM  |  NYSE : EVR  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVR historical data

Date Open High Low Close Volume
8/22/201449.9149.9749.1349.72553,708
8/21/201450.1950.2849.6649.92414,536
8/20/201451.5051.5049.8950.02693,888
8/19/201451.4651.7551.0751.40202,885
8/18/201451.4451.8451.0051.25389,828
8/15/201451.5051.5049.8250.74376,454
8/14/201450.9951.2050.5950.99422,782
8/13/201450.5751.2050.1150.77344,877
8/12/201450.5350.7549.9850.14527,223
8/11/201449.9951.1449.8150.67752,510
8/8/201449.2249.7749.0649.70516,830
8/7/201450.0050.0248.7549.24789,195
8/6/201449.5050.1249.0749.721,051,087
8/5/201449.1250.3548.8549.681,100,261
8/4/201452.3052.7046.0049.523,425,989
8/1/201454.5355.0449.9250.131,595,143
7/31/201456.1756.1754.5554.56357,355
7/30/201457.2158.5056.7657.09249,605
7/29/201455.9357.3655.7056.77376,307
7/28/201455.9856.2255.2355.58195,250
7/25/201456.3356.5055.8055.97264,873
7/24/201455.9758.0355.7857.00538,939
7/23/201455.3256.2755.0255.42508,359
7/22/201455.3555.7254.7855.12270,686
7/21/201454.4955.0854.1054.88209,016
7/18/201454.0555.3853.8355.07256,664
7/17/201454.5954.9253.7454.07270,329
7/16/201455.2155.5554.5554.95155,873
7/15/201455.2555.6454.5654.87233,632
7/14/201455.3755.5554.9255.08164,707
7/11/201454.0654.9153.8754.58312,745
7/10/201454.5055.0153.6754.35517,990
7/9/201455.6856.2755.1355.50228,651
7/8/201457.0057.0055.4155.66320,382
7/7/201457.5857.7056.3757.11424,693
7/3/201457.9458.4957.7658.16123,313
7/2/201457.5457.9257.2957.58213,107
7/1/201458.0558.3457.6857.71306,732
6/30/201457.2557.7557.0557.64194,361
6/27/201456.8958.1956.7157.51263,707
6/26/201457.7158.1056.6057.32205,565
6/25/201457.3258.3456.8057.85384,217
6/24/201457.5158.1456.1356.16283,927
6/23/201456.7857.9856.4857.71306,227
6/20/201455.9956.6155.5956.57473,526
6/19/201457.2557.3055.5855.86316,632
6/18/201457.1557.3856.4557.17216,789
6/17/201456.6157.7756.5657.27261,137
6/16/201455.7356.7855.4956.57188,592
6/13/201456.2756.4655.4455.88238,109
6/12/201456.2156.5755.4855.97209,203
6/11/201456.8056.8355.9056.24230,568
6/10/201457.7057.8656.9657.14215,105
6/9/201457.4057.9756.9857.88238,866
6/6/201456.8257.8456.5857.67340,966
6/5/201455.9457.0555.5856.65291,851
6/4/201454.9155.8754.6955.78181,650
6/3/201454.1855.7153.9355.30378,802
6/2/201455.3055.3854.0654.57221,806
5/30/201455.6755.9454.6555.04311,238
5/29/201455.8456.0755.1655.71280,596
5/28/201455.6156.0255.1955.49360,139
5/27/201456.1656.4955.9556.15403,062
5/23/201455.2856.1254.9855.94234,179
5/22/201454.5155.5954.0555.33308,885
5/21/201453.9954.7853.8954.57539,449
5/20/201454.3254.3851.6052.59759,901
5/19/201454.3154.8153.7154.19438,760
5/16/201454.7055.2853.9355.07228,047
5/15/201456.0056.0054.2154.86327,429
5/14/201458.2058.2056.2956.37431,983
5/13/201457.4059.4357.1758.50766,863
5/12/201455.6657.2055.3057.08268,755
5/9/201455.2755.8454.6055.01410,309
5/8/201455.3956.6354.8455.54373,044
5/7/201454.8855.4154.0955.38422,640
5/6/201455.7055.9254.5854.71423,002
5/5/201455.6356.2954.9756.08479,642
5/2/201455.8756.2755.2756.13649,082
5/1/201453.1554.8752.8554.82568,290
4/30/201451.7253.5251.3253.43405,017
4/29/201452.3052.9951.7851.83520,109
4/28/201452.0453.2351.5952.09608,540
4/25/201453.3553.6252.3052.48501,723
4/24/201453.0054.9052.0853.951,032,365
4/23/201451.1554.0650.4553.10960,893
4/22/201451.7353.6251.7053.08322,097
4/21/201451.7251.8550.8151.66178,851
4/17/201451.1252.2250.9351.85231,707
4/16/201449.8451.1649.3151.00370,596
4/15/201449.5950.0148.6149.37563,174
4/14/201449.8349.9948.7049.26419,872
4/11/201449.9949.9948.7949.11438,714
4/10/201453.2053.2050.7250.73431,856
4/9/201452.9053.5852.7253.45280,329
4/8/201452.3053.3452.1752.89362,842
4/7/201453.3953.4851.6652.35394,105
4/4/201455.7855.7853.6353.73401,554
4/3/201455.5255.7554.5455.27366,336
4/2/201455.2955.6754.5255.49237,427
Trading Center