$47.00 +0.34 (%) Evercore Partners Inc - NYSE

Sep. 30, 2014 | 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
9/29/201445.8246.8245.4346.66419,521
9/26/201446.4046.9646.0146.41512,231
9/25/201447.1447.3246.2946.52253,010
9/24/201447.1247.6446.8947.32555,344
9/23/201447.7748.0846.5347.17901,197
9/22/201448.5349.0147.3448.18703,733
9/19/201450.1450.2048.8048.96869,936
9/18/201450.2450.4749.8850.07651,072
9/17/201450.0950.6749.5450.24372,472
9/16/201449.5950.4849.4749.93531,027
9/15/201450.2550.2549.5749.82470,706
9/12/201450.3250.6449.8250.36419,334
9/11/201449.7950.6549.6050.44281,664
9/10/201450.2450.5449.8850.05249,074
9/9/201450.2050.4549.4750.01276,184
9/8/201450.4450.9750.0550.41276,763
9/5/201449.9350.7449.8750.64217,372
9/4/201450.2650.8550.0050.13224,054
9/3/201451.1151.3750.0550.12278,546
9/2/201451.3651.5550.0350.66428,107
8/29/201450.7251.3350.3151.23248,991
8/28/201450.3651.0050.1050.58300,238
8/27/201451.1551.1550.3550.59350,764
8/26/201449.9451.7849.6051.39821,149
8/25/201450.0050.6749.4349.74817,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center