Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.26	14.38	13.67	13.97	215,127	-0.46(-3.16%)
Feb 28, 2008	14.94	15.23	14.18	14.42	242,124	-0.69(-4.56%)
Feb 27, 2008	14.62	15.51	14.54	15.11	178,570	+0.25(+1.67%)
Feb 26, 2008	14.84	15.02	14.54	14.86	136,247	-0.05(-0.33%)
Feb 25, 2008	14.23	14.96	13.86	14.91	154,385	+0.68(+4.80%)
Feb 22, 2008	14.51	14.54	13.53	14.23	120,710	-0.28(-1.91%)
Feb 21, 2008	14.72	14.86	14.10	14.51	106,439	-0.10(-0.68%)
Feb 20, 2008	14.00	14.65	13.88	14.61	108,829	+0.56(+4.00%)
Feb 19, 2008	14.10	14.48	13.75	14.05	188,054	-0.04(-0.25%)
Feb 18, 2008	14.03	14.25	13.66	14.08	0	+0.00(+0.00%)
Feb 15, 2008	14.03	14.25	13.66	14.08	100,674	-0.06(-0.45%)
Feb 14, 2008	14.58	15.08	13.90	14.15	300,335	-0.43(-2.98%)
Feb 13, 2008	13.79	14.58	13.26	14.58	210,909	+0.91(+6.66%)
Feb 12, 2008	13.16	14.74	13.10	13.67	468,998	+1.14(+9.08%)
Feb 11, 2008	12.53	13.11	12.30	12.53	184,756	-0.02(-0.17%)
Feb 08, 2008	13.37	13.37	12.45	12.55	156,309	-0.94(-6.96%)
Feb 07, 2008	12.98	13.52	12.46	13.49	215,667	+0.33(+2.54%)
Feb 06, 2008	13.75	13.75	13.11	13.16	173,649	-0.53(-3.90%)
Feb 05, 2008	14.40	14.47	13.56	13.69	141,309	-0.89(-6.10%)
Feb 04, 2008	13.65	14.74	13.60	14.58	202,473	+0.82(+5.94%)
Feb 01, 2008	13.01	13.80	12.84	13.76	199,098	+0.82(+6.32%)
Jan 31, 2008	13.44	13.44	12.82	12.94	286,415	-0.68(-5.01%)
Jan 30, 2008	13.87	14.17	13.11	13.63	147,355	-0.24(-1.74%)
Jan 29, 2008	12.97	13.99	12.47	13.87	210,487	+1.02(+7.91%)
Jan 28, 2008	13.21	13.31	12.13	12.85	302,832	-0.40(-3.01%)
Jan 25, 2008	14.21	14.22	12.83	13.25	107,845	-0.67(-4.80%)
Jan 24, 2008	13.99	14.08	13.45	13.92	90,691	+0.08(+0.57%)
Jan 23, 2008	12.72	13.93	12.21	13.84	174,794	+0.78(+5.93%)
Jan 22, 2008	12.55	13.82	12.37	13.06	101,516	+0.06(+0.44%)
Jan 21, 2008	12.81	13.32	12.57	13.01	0	+0.00(+0.00%)
Jan 18, 2008	12.81	13.32	12.57	13.01	233,828	+0.11(+0.83%)
Jan 17, 2008	13.03	13.43	12.55	12.90	169,712	+0.11(+0.89%)
Jan 16, 2008	12.77	13.29	12.33	12.79	118,812	+0.08(+0.62%)
Jan 15, 2008	12.99	12.99	12.40	12.71	197,973	-0.23(-1.76%)
Jan 14, 2008	13.13	13.13	12.74	12.94	127,248	+0.04(+0.28%)
Jan 11, 2008	13.31	13.66	12.78	12.90	169,430	-0.41(-3.10%)
Jan 10, 2008	13.02	13.80	12.92	13.31	226,517	+0.28(+2.13%)
Jan 09, 2008	13.46	13.47	12.69	13.04	320,698	-0.53(-3.88%)
Jan 08, 2008	14.20	14.22	13.49	13.56	459,220	-0.60(-4.22%)
Jan 07, 2008	14.01	14.51	13.83	14.16	202,754	+0.33(+2.42%)
Jan 04, 2008	14.22	14.33	13.69	13.83	425,053	-0.54(-3.76%)
Jan 03, 2008	14.60	14.76	14.19	14.37	113,144	-0.13(-0.88%)
Jan 02, 2008	15.22	15.50	14.42	14.49	135,250	-0.83(-5.43%)
Jan 01, 2008	15.12	15.58	14.76	15.33	69,881	+0.00(+0.00%)
Dec 31, 2007	15.12	15.58	14.76	15.33	69,881	+0.11(+0.70%)
Dec 28, 2007	15.10	15.33	15.04	15.22	150,308	+0.22(+1.47%)
Dec 27, 2007	15.63	15.74	15.00	15.00	153,823	-0.41(-2.63%)
Dec 26, 2007	15.22	15.74	15.08	15.40	88,300	+0.18(+1.21%)
Dec 24, 2007	14.80	15.22	14.80	15.22	27,980	+0.41(+2.79%)
Dec 21, 2007	14.24	14.96	14.24	14.81	165,072	+0.59(+4.15%)
Dec 20, 2007	14.51	14.51	13.81	14.22	100,393	-0.25(-1.72%)
Dec 19, 2007	14.30	14.63	13.98	14.47	114,875	+0.16(+1.14%)
Dec 18, 2007	14.22	14.52	13.66	14.30	78,036	+0.11(+0.80%)
Dec 17, 2007	14.33	14.72	13.78	14.19	104,189	-0.11(-0.75%)
Dec 14, 2007	14.67	14.85	14.27	14.30	122,187	-0.68(-4.56%)
Dec 13, 2007	15.21	15.27	14.39	14.98	119,937	-0.50(-3.22%)
Dec 12, 2007	16.25	16.75	15.18	15.48	131,607	-0.46(-2.86%)
Dec 11, 2007	16.52	16.88	15.92	15.93	224,689	-0.48(-2.95%)
Dec 10, 2007	15.90	16.91	15.90	16.41	310,318	+0.49(+3.08%)
Dec 07, 2007	15.60	16.08	15.11	15.92	258,997	+0.23(+1.45%)
Dec 06, 2007	15.24	15.70	15.16	15.70	231,016	+0.40(+2.60%)
Dec 05, 2007	15.14	15.46	14.51	15.30	229,048	+0.47(+3.17%)
Dec 04, 2007	14.18	15.23	14.18	14.83	115,437	+0.43(+2.96%)

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.