Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.52	21.80	21.19	21.24	96,876	-0.15(-0.70%)
Jan 28, 2010	21.66	21.97	21.36	21.39	104,550	-0.29(-1.34%)
Jan 27, 2010	21.43	21.81	21.35	21.69	92,896	+0.16(+0.73%)
Jan 26, 2010	22.65	22.65	21.48	21.53	109,688	-1.26(-5.52%)
Jan 25, 2010	23.39	23.39	22.68	22.79	89,523	-0.48(-2.05%)
Jan 22, 2010	23.40	23.51	23.07	23.26	324,580	+0.01(+0.06%)
Jan 21, 2010	23.53	23.66	22.85	23.25	349,167	-0.29(-1.24%)
Jan 20, 2010	23.88	24.43	23.53	23.54	205,958	-0.56(-2.33%)
Jan 19, 2010	23.47	24.17	23.36	24.10	238,011	+0.71(+3.04%)
Jan 15, 2010	23.27	23.39	23.39	23.39	129,212	+0.24(+1.04%)
Jan 14, 2010	23.04	23.45	22.94	23.15	127,675	+0.16(+0.68%)
Jan 13, 2010	22.17	23.09	21.92	22.99	204,596	+0.82(+3.72%)
Jan 12, 2010	22.15	22.70	21.98	22.17	101,932	-0.18(-0.80%)
Jan 11, 2010	22.50	22.62	21.86	22.35	125,054	-0.11(-0.51%)
Jan 08, 2010	22.41	22.50	21.86	22.46	81,251	-0.08(-0.35%)
Jan 07, 2010	22.29	22.57	21.74	22.54	151,869	+0.29(+1.31%)
Jan 06, 2010	22.06	22.62	22.06	22.25	93,034	+0.05(+0.22%)
Jan 05, 2010	22.43	22.43	22.10	22.20	57,739	-0.24(-1.08%)
Jan 04, 2010	21.77	22.57	21.64	22.44	191,228	+0.82(+3.78%)
Dec 31, 2009	21.26	21.62	21.62	21.62	123,447	+0.41(+1.91%)
Dec 30, 2009	20.93	21.70	20.65	21.22	83,424	+0.31(+1.50%)
Dec 29, 2009	21.46	21.46	20.74	20.90	92,096	-0.62(-2.87%)
Dec 28, 2009	21.80	21.80	21.41	21.52	73,448	-0.24(-1.11%)
Dec 24, 2009	22.00	22.03	21.65	21.76	36,776	-0.23(-1.03%)
Dec 23, 2009	22.42	22.50	21.93	21.99	141,733	-0.43(-1.90%)
Dec 22, 2009	22.77	22.99	21.88	22.42	181,066	-0.39(-1.72%)
Dec 21, 2009	23.48	23.58	22.74	22.81	199,433	-0.50(-2.14%)
Dec 18, 2009	22.68	23.71	22.53	23.31	852,558	+0.82(+3.64%)
Dec 17, 2009	22.40	22.58	21.96	22.49	161,762	+0.04(+0.19%)
Dec 16, 2009	21.23	22.57	21.22	22.45	407,664	+1.43(+6.80%)
Dec 15, 2009	20.70	21.38	20.48	21.02	230,900	+0.33(+1.62%)
Dec 14, 2009	20.25	20.75	20.23	20.68	236,869	+0.37(+1.82%)
Dec 11, 2009	20.80	21.00	20.29	20.31	203,761	-0.33(-1.59%)
Dec 10, 2009	20.59	20.74	20.51	20.64	162,552	+0.01(+0.07%)
Dec 09, 2009	20.82	20.84	20.51	20.63	118,439	-0.27(-1.29%)
Dec 08, 2009	20.67	21.11	19.51	20.90	599,902	-0.02(-0.10%)
Dec 07, 2009	22.05	22.11	20.43	20.92	285,430	-1.15(-5.19%)
Dec 04, 2009	22.59	22.61	21.86	22.06	219,612	-0.09(-0.39%)
Dec 03, 2009	22.59	22.82	22.05	22.15	123,225	-0.28(-1.27%)
Dec 02, 2009	22.31	23.21	22.26	22.43	100,559	+0.21(+0.96%)
Dec 01, 2009	22.28	22.60	21.57	22.22	146,355	+0.16(+0.74%)
Nov 30, 2009	22.11	22.15	21.27	22.06	127,499	-0.15(-0.67%)
Nov 27, 2009	21.98	22.50	21.98	22.20	50,808	-0.50(-2.19%)
Nov 25, 2009	23.61	23.61	22.55	22.70	89,198	-0.66(-2.83%)
Nov 24, 2009	23.29	23.51	22.01	23.36	170,039	+0.02(+0.09%)
Nov 23, 2009	23.04	24.10	23.04	23.34	391,699	+1.03(+4.62%)
Nov 20, 2009	22.43	22.68	22.07	22.31	78,126	-0.20(-0.88%)
Nov 19, 2009	23.14	23.14	22.29	22.51	95,962	-0.73(-3.12%)
Nov 18, 2009	24.60	24.60	23.08	23.24	193,425	-1.44(-5.82%)
Nov 17, 2009	24.50	24.89	24.45	24.67	219,689	-0.01(-0.06%)
Nov 16, 2009	25.11	25.18	24.39	24.69	198,449	-0.21(-0.83%)
Nov 13, 2009	24.23	25.33	24.01	24.89	341,857	+0.75(+3.12%)
Nov 12, 2009	24.14	24.64	23.95	24.14	106,876	-0.16(-0.64%)
Nov 11, 2009	24.27	24.54	24.17	24.30	99,407	+0.14(+0.59%)
Nov 10, 2009	23.65	24.22	23.50	24.15	238,515	+0.26(+1.07%)
Nov 09, 2009	23.04	23.98	23.04	23.90	129,639	+1.09(+4.77%)
Nov 06, 2009	23.10	23.40	22.49	22.81	263,172	-0.36(-1.57%)
Nov 05, 2009	23.37	23.53	23.02	23.17	357,107	+0.06(+0.25%)
Nov 04, 2009	23.66	23.94	23.09	23.12	138,131	-0.36(-1.52%)
Nov 03, 2009	22.93	23.55	22.81	23.47	214,690	+0.37(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.