$51.66 +0.08 (%) Evercore Partners Inc - NYSE

Mar. 3, 2015 | 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
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
12/29/201452.9453.3452.5052.59262,340
12/26/201452.8753.3652.0953.07151,709
12/24/201452.9852.9852.2752.54113,919
12/23/201452.3553.1452.1452.70213,664
12/22/201451.9052.2351.4252.00197,522
12/19/201451.9251.9850.6051.93711,828
12/18/201452.2352.4751.2351.92532,811
12/17/201448.8251.3748.3151.31527,672
12/16/201448.2849.3047.9948.64540,152
12/15/201449.3849.5447.9948.28604,977
12/12/201450.8351.0449.0049.08601,962
12/11/201453.0053.7451.1451.52539,819
12/10/201454.1754.4851.9552.24600,364
12/9/201453.3654.5452.6554.36566,217
12/8/201452.8054.3852.7154.04534,142
12/5/201451.9653.0851.7552.81370,937
12/4/201451.2352.0250.7751.99389,212
12/3/201449.1151.4349.1151.35496,656
12/2/201449.3850.2749.0049.40341,043
12/1/201450.1050.1748.7249.21391,328
11/28/201451.0551.5150.4250.50189,062
11/26/201451.8851.8850.6250.86336,461
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center