Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	31.40	31.86	31.27	31.49	673,461	+0.22(+0.69%)
Feb 27, 2013	30.42	31.60	30.34	31.27	608,672	+0.88(+2.90%)
Feb 26, 2013	30.29	30.52	30.14	30.39	480,272	-0.38(-1.23%)
Feb 22, 2013	30.18	30.79	30.18	30.77	317,471	+0.85(+2.84%)
Feb 21, 2013	30.47	30.50	29.48	29.92	693,301	-0.70(-2.30%)
Feb 20, 2013	31.18	31.51	30.56	30.62	710,997	-0.60(-1.93%)
Feb 19, 2013	30.90	31.40	30.90	31.23	790,070	+0.25(+0.82%)
Feb 15, 2013	31.12	31.16	30.67	30.97	581,979	+0.08(+0.25%)
Feb 14, 2013	30.01	31.33	29.86	30.90	1,016,118	+0.90(+3.00%)
Feb 13, 2013	30.27	30.40	29.76	30.00	315,404	-0.21(-0.69%)
Feb 12, 2013	29.80	30.31	29.70	30.20	434,827	+0.23(+0.77%)
Feb 11, 2013	29.49	30.16	29.43	29.97	850,174	+0.00(+0.00%)
Feb 08, 2013	30.06	30.33	29.82	29.97	687,434	-0.28(-0.92%)
Feb 07, 2013	29.97	30.31	29.66	30.25	954,628	+0.28(+0.95%)
Feb 06, 2013	29.65	30.15	29.40	29.97	1,336,032	+0.60(+2.04%)
Feb 04, 2013	29.51	29.52	28.96	29.37	513,220	-0.29(-0.99%)
Feb 01, 2013	29.31	29.81	28.43	29.66	1,593,079	+0.17(+0.57%)
Jan 31, 2013	28.82	29.61	28.37	29.49	1,159,488	+0.69(+2.41%)
Jan 30, 2013	28.39	28.86	27.63	28.80	1,087,109	+1.40(+5.11%)
Jan 29, 2013	27.23	27.46	27.07	27.40	584,870	+0.08(+0.28%)
Jan 28, 2013	27.29	27.53	27.25	27.32	246,594	+0.00(+0.00%)
Jan 25, 2013	26.85	27.32	26.80	27.32	454,481	+0.51(+1.89%)
Jan 24, 2013	26.54	26.96	26.54	26.81	307,649	+0.27(+1.01%)
Jan 23, 2013	26.79	26.80	26.49	26.54	141,769	-0.22(-0.81%)
Jan 22, 2013	26.47	26.76	26.40	26.76	471,714	+0.33(+1.25%)
Jan 18, 2013	25.63	26.43	25.63	26.43	573,732	+0.85(+3.31%)
Jan 17, 2013	25.41	26.00	25.37	25.58	203,804	+0.32(+1.28%)
Jan 16, 2013	25.39	25.54	25.23	25.26	188,893	-0.14(-0.55%)
Jan 15, 2013	25.23	25.55	25.23	25.39	207,835	-0.06(-0.24%)
Jan 14, 2013	25.43	25.62	25.33	25.46	286,939	+0.01(+0.03%)
Jan 11, 2013	25.37	25.53	25.32	25.45	877,665	+0.06(+0.24%)
Jan 10, 2013	25.46	25.46	25.21	25.39	455,733	+0.16(+0.64%)
Jan 09, 2013	25.19	25.25	24.78	25.23	322,549	+0.18(+0.74%)
Jan 08, 2013	24.96	25.10	24.87	25.04	222,646	+0.11(+0.43%)
Jan 07, 2013	24.92	25.24	24.92	24.93	202,042	-0.22(-0.89%)
Jan 04, 2013	24.80	25.27	24.76	25.16	429,452	+0.50(+2.03%)
Jan 03, 2013	24.40	24.70	24.35	24.66	670,230	+0.48(+2.01%)
Jan 02, 2013	23.94	24.22	23.23	24.17	424,059	+0.94(+4.04%)
Dec 31, 2012	22.84	23.24	22.59	23.23	342,377	+0.42(+1.82%)
Dec 28, 2012	22.56	23.16	22.52	22.82	231,675	+0.09(+0.41%)
Dec 27, 2012	22.63	22.80	22.41	22.72	260,956	+0.10(+0.44%)
Dec 26, 2012	22.71	22.86	22.55	22.62	98,187	-0.06(-0.27%)
Dec 24, 2012	22.75	22.90	22.67	22.69	48,380	-0.12(-0.54%)
Dec 21, 2012	22.49	22.90	22.46	22.81	347,695	+0.04(+0.17%)
Dec 20, 2012	23.05	23.05	22.60	22.77	185,361	-0.30(-1.30%)
Dec 19, 2012	22.66	23.14	22.57	23.07	323,729	+0.48(+2.11%)
Dec 18, 2012	22.12	22.69	22.03	22.59	224,996	+0.47(+2.12%)
Dec 17, 2012	22.07	22.18	21.87	22.12	168,032	+0.17(+0.77%)
Dec 14, 2012	21.84	22.41	21.74	21.95	590,309	+0.38(+1.75%)
Dec 13, 2012	21.74	21.74	21.49	21.58	203,962	-0.16(-0.74%)
Dec 12, 2012	21.89	21.98	21.59	21.74	287,188	+0.02(+0.11%)
Dec 11, 2012	21.62	21.93	21.35	21.72	464,782	+0.25(+1.15%)
Dec 10, 2012	21.41	21.59	21.20	21.47	227,063	-0.07(-0.32%)
Dec 07, 2012	21.79	21.79	21.42	21.54	123,441	+0.02(+0.07%)
Dec 06, 2012	21.32	21.53	21.24	21.52	182,962	+0.17(+0.79%)
Dec 05, 2012	21.36	21.42	21.14	21.35	356,432	+0.10(+0.47%)

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.