Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	20.90	20.90	20.29	20.31	399,398	-1.01(-4.76%)
Oct 28, 2011	20.98	21.64	20.98	21.32	448,923	+0.04(+0.21%)
Oct 27, 2011	18.53	21.71	18.53	21.28	1,074,453	+3.74(+21.31%)
Oct 26, 2011	17.70	18.10	17.30	17.54	757,420	+0.20(+1.15%)
Oct 25, 2011	17.89	18.02	17.33	17.34	165,324	-0.77(-4.25%)
Oct 24, 2011	17.47	18.16	17.17	18.11	587,204	+0.64(+3.69%)
Oct 21, 2011	17.99	18.01	17.39	17.47	472,682	-0.35(-1.95%)
Oct 20, 2011	17.76	17.88	17.25	17.82	121,359	+0.12(+0.67%)
Oct 19, 2011	18.19	18.35	17.50	17.70	347,504	-0.58(-3.16%)
Oct 18, 2011	17.62	18.34	17.22	18.27	319,683	+0.69(+3.91%)
Oct 17, 2011	17.86	18.24	17.53	17.59	269,913	-0.36(-2.02%)
Oct 14, 2011	18.03	18.16	17.68	17.95	284,197	+0.07(+0.41%)
Oct 13, 2011	18.18	18.27	17.81	17.88	711,685	-0.48(-2.62%)
Oct 12, 2011	18.42	18.45	18.16	18.36	409,413	+0.10(+0.53%)
Oct 11, 2011	18.21	18.41	17.96	18.26	294,561	-0.27(-1.44%)
Oct 10, 2011	17.95	18.54	17.82	18.53	226,984	+0.95(+5.39%)
Oct 07, 2011	18.21	18.43	17.44	17.58	273,070	-0.55(-3.02%)
Oct 06, 2011	17.88	18.16	17.68	18.13	238,298	+0.61(+3.51%)
Oct 05, 2011	16.63	17.66	16.42	17.51	326,844	+0.73(+4.37%)
Oct 04, 2011	15.20	16.91	15.02	16.78	368,595	+1.29(+8.31%)
Oct 03, 2011	16.91	16.98	15.48	15.49	478,071	-1.38(-8.20%)
Sep 30, 2011	17.00	17.36	16.85	16.88	356,041	-0.44(-2.52%)
Sep 29, 2011	17.21	17.45	16.77	17.31	199,260	+0.52(+3.08%)
Sep 28, 2011	17.92	17.99	16.79	16.79	236,140	-1.12(-6.28%)
Sep 27, 2011	17.55	18.46	17.47	17.92	460,661	+0.74(+4.31%)
Sep 26, 2011	17.48	17.48	16.57	17.18	446,037	-0.12(-0.68%)
Sep 23, 2011	16.73	17.31	16.54	17.30	403,111	+0.60(+3.59%)
Sep 22, 2011	16.20	16.91	16.08	16.70	463,510	+0.04(+0.27%)
Sep 21, 2011	17.18	17.34	16.65	16.65	336,579	-0.51(-2.98%)
Sep 20, 2011	17.52	17.91	17.16	17.16	243,342	-0.28(-1.61%)
Sep 19, 2011	17.89	17.89	17.33	17.45	241,656	-0.70(-3.87%)
Sep 16, 2011	17.88	18.15	17.41	18.15	493,981	+0.28(+1.57%)
Sep 15, 2011	18.23	18.34	17.74	17.87	509,229	-0.33(-1.83%)
Sep 14, 2011	18.10	18.56	17.59	18.20	319,885	+0.34(+1.91%)
Sep 13, 2011	17.68	17.96	17.39	17.86	249,351	+0.36(+2.07%)
Sep 12, 2011	17.17	17.57	17.01	17.50	614,966	+0.10(+0.55%)
Sep 09, 2011	17.87	17.91	17.28	17.40	706,677	-0.76(-4.20%)
Sep 08, 2011	18.62	18.78	18.03	18.16	255,023	-0.69(-3.65%)
Sep 07, 2011	17.99	19.00	17.86	18.85	611,233	+1.20(+6.79%)
Sep 06, 2011	17.19	17.70	17.18	17.65	366,821	-0.20(-1.12%)
Sep 02, 2011	18.61	18.70	17.67	17.85	354,599	-1.21(-6.33%)
Sep 01, 2011	19.37	19.49	19.00	19.06	705,958	-0.36(-1.83%)
Aug 31, 2011	19.21	19.68	19.01	19.41	735,316	+0.31(+1.63%)
Aug 30, 2011	18.80	19.27	18.71	19.10	362,003	+0.18(+0.98%)
Aug 29, 2011	18.31	18.92	18.14	18.92	177,833	+0.86(+4.75%)
Aug 26, 2011	17.71	18.37	17.47	18.06	218,484	+0.19(+1.04%)
Aug 25, 2011	18.32	18.61	17.66	17.88	632,501	-0.27(-1.47%)
Aug 24, 2011	17.39	18.22	17.30	18.14	439,123	+0.66(+3.77%)
Aug 23, 2011	16.73	17.49	16.54	17.48	328,710	+0.79(+4.75%)
Aug 22, 2011	17.13	17.18	16.45	16.69	355,049	-0.07(-0.39%)
Aug 19, 2011	16.44	17.20	16.20	16.76	673,229	-0.04(-0.26%)
Aug 18, 2011	16.59	16.89	16.30	16.80	725,516	-0.50(-2.89%)
Aug 17, 2011	17.27	17.43	17.11	17.30	363,059	+0.18(+1.03%)
Aug 16, 2011	16.80	17.26	16.59	17.12	681,869	+0.12(+0.73%)
Aug 15, 2011	16.29	17.03	16.29	17.00	404,427	+0.92(+5.71%)
Aug 12, 2011	16.15	16.31	15.65	16.08	594,235	+0.23(+1.44%)
Aug 11, 2011	15.09	16.20	14.66	15.85	896,028	+0.35(+2.27%)
Aug 10, 2011	16.63	16.70	15.48	15.50	562,262	-1.70(-9.87%)
Aug 09, 2011	17.20	17.20	15.47	17.20	806,243	+1.47(+9.34%)
Aug 08, 2011	17.20	17.58	15.73	15.73	734,301	-1.67(-9.59%)
Aug 05, 2011	18.53	18.53	17.23	17.39	453,336	-0.93(-5.05%)
Aug 04, 2011	19.07	19.13	18.32	18.32	527,880	-0.62(-3.30%)
Aug 03, 2011	19.33	19.36	18.60	18.94	622,826	-0.29(-1.53%)
Aug 02, 2011	20.39	20.54	19.19	19.24	737,311	-1.28(-6.23%)

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.