$51.32 -0.50 (%) Evercore Partners Inc - NYSE

Nov. 26, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVR historical data

Date Open High Low Close Volume
11/25/201451.3251.8650.7151.82405,587
11/24/201450.8451.3850.5150.91455,689
11/21/201451.7752.6250.3450.60686,809
11/20/201449.9951.2349.8851.14267,465
11/19/201450.8951.2449.6350.38398,626
11/18/201450.6453.0050.2650.95750,162
11/17/201450.6651.0449.9350.14370,710
11/14/201451.5052.0050.7750.85282,592
11/13/201451.5851.7651.2251.59239,502
11/12/201450.8751.7450.8751.65199,473
11/11/201451.5951.6950.8851.19187,137
11/10/201450.7551.9850.7551.68226,190
11/7/201450.5150.7950.1150.63394,613
11/6/201450.6550.8350.2950.66286,045
11/5/201451.0351.3450.3850.80352,184
11/4/201450.7051.0749.9450.29336,018
11/3/201451.5552.0750.4850.72601,908
10/31/201450.8352.1850.4751.77674,134
10/30/201450.6750.8849.8950.13446,280
10/29/201450.3050.8749.8950.78382,208
10/28/201450.2350.8550.0350.37660,117
10/27/201449.8650.2649.2050.15401,803
10/24/201449.2650.4348.9950.32429,018
10/23/201449.7350.4848.8349.04648,625
10/22/201450.5852.8448.1848.80913,218
10/21/201447.4648.9647.2448.60456,871
10/20/201446.2347.5246.2347.09587,892
10/17/201446.2147.3346.0346.73680,367
10/16/201445.9446.4744.9445.531,070,608
10/15/201446.4846.7644.6746.55925,865
10/14/201446.8548.5646.8047.77944,324
10/13/201446.9547.6446.4146.501,273,183
10/10/201446.0547.4645.6146.621,122,988
10/9/201446.9146.9845.4746.05805,948
10/8/201445.3046.9145.3046.88526,829
10/7/201446.1346.2045.2945.29578,444
10/6/201446.8547.2345.8646.33499,728
10/3/201446.3047.2546.2746.78474,016
10/2/201445.8246.5345.3446.25438,374
10/1/201446.9447.4145.7645.96895,786
9/30/201446.7047.3746.4347.00641,783
9/29/201445.8246.8245.4346.66421,039
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center