Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.83	20.69	19.67	20.66	322,694	+1.62(+8.50%)
Nov 29, 2011	19.30	19.41	18.93	19.04	182,332	-0.28(-1.43%)
Nov 28, 2011	18.29	19.36	18.00	19.31	340,494	+1.64(+9.29%)
Nov 25, 2011	17.87	18.14	17.56	17.67	64,353	-0.25(-1.37%)
Nov 23, 2011	18.23	18.56	17.83	17.92	199,809	-0.55(-2.99%)
Nov 22, 2011	18.85	19.13	18.46	18.47	194,745	-0.39(-2.06%)
Nov 21, 2011	18.66	19.12	18.47	18.86	273,295	-0.24(-1.24%)
Nov 18, 2011	19.24	19.34	18.92	19.10	218,310	-0.13(-0.69%)
Nov 17, 2011	19.65	19.68	19.01	19.23	175,183	-0.44(-2.22%)
Nov 16, 2011	20.26	20.42	19.64	19.67	151,344	-0.84(-4.08%)
Nov 15, 2011	19.99	20.72	19.94	20.50	237,104	+0.31(+1.54%)
Nov 14, 2011	20.57	20.72	19.91	20.19	337,912	-0.59(-2.85%)
Nov 11, 2011	20.49	20.81	20.28	20.78	320,344	+0.56(+2.78%)
Nov 10, 2011	20.22	20.37	19.69	20.22	143,603	+0.36(+1.83%)
Nov 09, 2011	20.48	20.75	19.70	19.86	312,195	-1.33(-6.29%)
Nov 08, 2011	21.04	21.32	20.81	21.19	258,560	+0.39(+1.89%)
Nov 07, 2011	20.86	20.94	20.47	20.80	249,056	-0.11(-0.53%)
Nov 04, 2011	20.46	20.94	20.21	20.91	241,712	+0.13(+0.61%)
Nov 03, 2011	20.78	21.03	19.70	20.78	245,142	+0.33(+1.63%)
Nov 02, 2011	19.95	20.52	19.40	20.45	382,695	+1.01(+5.22%)
Nov 01, 2011	19.75	20.42	19.41	19.44	546,995	-0.87(-4.30%)
Oct 31, 2011	20.90	20.90	20.29	20.31	399,415	-1.01(-4.76%)
Oct 28, 2011	20.98	21.64	20.98	21.32	448,941	+0.04(+0.21%)
Oct 27, 2011	18.53	21.71	18.53	21.28	1,074,498	+3.74(+21.31%)
Oct 26, 2011	17.70	18.10	17.30	17.54	757,451	+0.20(+1.15%)
Oct 25, 2011	17.89	18.02	17.33	17.34	165,331	-0.77(-4.25%)
Oct 24, 2011	17.47	18.16	17.17	18.11	587,228	+0.64(+3.69%)
Oct 21, 2011	17.99	18.01	17.39	17.47	472,702	-0.35(-1.95%)
Oct 20, 2011	17.76	17.88	17.25	17.82	121,364	+0.12(+0.67%)
Oct 19, 2011	18.19	18.34	17.50	17.70	347,518	-0.58(-3.16%)
Oct 18, 2011	17.62	18.34	17.22	18.27	319,696	+0.69(+3.91%)
Oct 17, 2011	17.86	18.24	17.53	17.59	269,924	-0.36(-2.02%)
Oct 14, 2011	18.03	18.16	17.68	17.95	284,209	+0.07(+0.41%)
Oct 13, 2011	18.18	18.27	17.81	17.87	711,714	-0.48(-2.62%)
Oct 12, 2011	18.41	18.45	18.16	18.36	409,430	+0.10(+0.53%)
Oct 11, 2011	18.21	18.41	17.96	18.26	294,573	-0.27(-1.44%)
Oct 10, 2011	17.95	18.54	17.82	18.53	226,993	+0.95(+5.39%)
Oct 07, 2011	18.21	18.43	17.44	17.58	273,081	-0.55(-3.02%)
Oct 06, 2011	17.87	18.16	17.68	18.13	238,308	+0.61(+3.51%)
Oct 05, 2011	16.63	17.66	16.42	17.51	326,857	+0.73(+4.37%)
Oct 04, 2011	15.20	16.90	15.02	16.78	368,610	+1.29(+8.31%)
Oct 03, 2011	16.91	16.98	15.48	15.49	478,091	-1.38(-8.20%)
Sep 30, 2011	17.00	17.36	16.85	16.88	356,056	-0.44(-2.52%)
Sep 29, 2011	17.21	17.45	16.76	17.31	199,269	+0.52(+3.09%)
Sep 28, 2011	17.92	17.99	16.79	16.79	236,149	-1.12(-6.28%)
Sep 27, 2011	17.55	18.46	17.47	17.92	460,680	+0.74(+4.31%)
Sep 26, 2011	17.47	17.47	16.57	17.18	446,056	-0.12(-0.68%)
Sep 23, 2011	16.73	17.31	16.53	17.30	403,127	+0.60(+3.59%)
Sep 22, 2011	16.19	16.91	16.08	16.70	463,529	+0.04(+0.27%)
Sep 21, 2011	17.18	17.34	16.65	16.65	336,593	-0.51(-2.98%)
Sep 20, 2011	17.52	17.91	17.16	17.16	243,352	-0.28(-1.61%)
Sep 19, 2011	17.89	17.89	17.33	17.45	241,666	-0.70(-3.87%)
Sep 16, 2011	17.88	18.15	17.41	18.15	494,002	+0.28(+1.57%)
Sep 15, 2011	18.23	18.34	17.74	17.87	509,250	-0.33(-1.83%)
Sep 14, 2011	18.10	18.56	17.59	18.20	319,898	+0.34(+1.91%)
Sep 13, 2011	17.67	17.96	17.39	17.86	249,362	+0.36(+2.07%)
Sep 12, 2011	17.17	17.57	17.01	17.50	614,991	+0.10(+0.55%)
Sep 09, 2011	17.87	17.91	17.28	17.40	706,706	-0.76(-4.20%)
Sep 08, 2011	18.61	18.78	18.03	18.16	255,033	-0.69(-3.65%)
Sep 07, 2011	17.99	19.00	17.86	18.85	611,258	+1.20(+6.79%)
Sep 06, 2011	17.19	17.70	17.18	17.65	366,836	-0.20(-1.12%)
Sep 02, 2011	18.61	18.70	17.67	17.85	354,614	-1.21(-6.33%)

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.