$49.98 -0.41 (%) Evercore Partners Inc - NYSE

May. 22, 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
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
4/15/201548.6049.3248.1748.76298,954
4/14/201549.0549.2947.8648.37516,704
4/13/201549.2249.5149.0149.27516,791
4/10/201548.3849.1048.3848.94397,326
4/9/201547.0048.3046.9848.26717,660
4/8/201546.9647.6046.7547.001,494,439
4/7/201548.0148.2046.7946.881,791,321
4/6/201550.2850.5049.5549.55730,024
4/2/201550.7951.2250.5950.66261,280
4/1/201551.4251.7350.5251.00455,078
3/31/201551.6252.0451.1851.66327,418
3/30/201551.2251.7150.9651.64386,845
3/27/201551.4151.6650.7850.88425,270
3/26/201551.8552.1151.4651.48276,195
3/25/201553.1553.1551.8551.88371,820
3/24/201552.7353.1552.2552.83371,514
3/23/201552.2353.1451.9452.73421,589
3/20/201551.6652.5251.6652.15643,533
3/19/201551.5651.6950.9751.25204,077
3/18/201551.0951.8250.8851.51155,501
3/17/201551.0851.4550.6451.35243,818
3/16/201551.0851.4550.7551.40207,351
3/13/201551.3451.3950.1150.77291,553
3/12/201551.2551.8150.7951.32214,158
3/11/201550.2251.0049.9250.77209,127
3/10/201550.1950.4449.9250.01215,632
3/9/201551.4651.4750.8251.00179,506
3/6/201550.6351.8750.4251.24308,424
3/5/201551.0251.1150.1450.70305,088
3/4/201551.3051.5750.8051.05128,166
3/3/201551.3851.9651.2351.60292,176
3/2/201551.4451.9151.1451.58203,086
2/27/201551.7952.2051.2351.23490,808
2/26/201551.6152.1451.4051.60284,935
2/25/201552.1352.6051.1551.49371,167
2/24/201552.7753.5052.1152.18600,887
2/23/201552.6652.9351.6152.91473,893
2/20/201552.8553.6352.0453.60468,885
2/19/201552.6953.5652.6753.00398,678
2/18/201552.1253.1552.1253.06509,145
2/17/201552.1052.7352.0452.34314,929
2/13/201552.0652.3051.7252.14312,652
2/12/201550.9452.2450.5952.07476,342
2/11/201551.6551.6750.5450.67415,222
2/10/201551.0352.0850.4151.82716,517
2/9/201550.6551.8450.5550.80376,728
2/6/201551.0551.5250.0750.99704,659
2/5/201550.0751.4550.0750.88891,625
2/4/201550.0452.0049.4949.95665,823
2/3/201549.0750.4749.0750.03436,858
2/2/201548.6549.3447.4748.85436,147
1/30/201547.2748.4446.6747.87350,566
1/29/201548.5848.5847.1947.83502,106
1/28/201550.5050.7848.1748.25194,580
1/27/201549.7650.7449.5750.01186,728
1/26/201549.3050.6748.6950.66233,299
1/23/201549.2249.7248.9449.25177,098
1/22/201548.2449.3747.6449.21403,603
1/21/201548.5949.2047.6547.73362,420
1/20/201547.7949.0647.4648.66275,716
1/16/201547.8348.0946.9747.63466,984
1/15/201549.8449.8448.0848.14293,924
1/14/201549.6049.8848.9049.65458,774
1/13/201550.6951.8649.9050.39475,162
1/12/201549.8150.0048.7549.42245,167
1/9/201550.6950.7449.6149.99352,427
1/8/201550.7651.6550.2950.43407,274
1/7/201550.8951.0049.7450.51381,738
1/6/201551.3751.7149.4450.11467,760
1/5/201552.1652.2150.7951.50341,672
1/2/201552.8053.1951.7852.49215,421
12/31/201453.0153.3552.3552.37154,654
12/30/201452.3753.1152.2152.70114,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center