Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	66.87	67.08	66.11	67.00	355,919	-0.21(-0.31%)
Feb 27, 2017	66.87	68.01	66.87	67.21	696,890	+0.13(+0.19%)
Feb 24, 2017	66.70	67.29	66.28	67.08	423,929	-0.67(-0.99%)
Feb 23, 2017	67.80	67.84	66.54	67.76	475,973	-0.08(-0.12%)
Feb 22, 2017	67.21	68.22	67.08	67.84	508,982	+0.45(+0.67%)
Feb 21, 2017	67.76	68.18	67.26	67.39	596,692	-0.08(-0.12%)
Feb 17, 2017		67.47	67.47	67.47	0	+0.25(+0.37%)
Feb 16, 2017	67.05	67.60	66.55	67.22	723,117	+0.92(+1.39%)
Feb 15, 2017	66.17	66.80	65.89	66.30	319,542	+0.25(+0.38%)
Feb 14, 2017	65.54	66.38	65.25	66.04	348,381	+0.55(+0.83%)
Feb 13, 2017	65.92	66.17	65.12	65.50	351,258	-0.38(-0.57%)
Feb 10, 2017	66.21	66.46	65.33	65.88	474,063	-0.38(-0.57%)
Feb 09, 2017	64.95	66.25	64.91	66.25	504,638	+1.26(+1.94%)
Feb 08, 2017	65.79	65.79	62.69	65.00	767,977	-1.17(-1.77%)
Feb 07, 2017	66.67	67.09	65.67	66.17	1,077,791	-1.89(-2.77%)
Feb 06, 2017	66.09	68.56	66.01	68.06	838,951	+0.96(+1.44%)
Feb 03, 2017	65.42	67.09	65.29	67.09	740,138	+1.93(+2.96%)
Feb 02, 2017	64.66	65.29	63.49	65.16	1,098,394	+0.04(+0.06%)
Feb 01, 2017	66.21	67.26	64.91	65.12	1,235,087	+0.17(+0.26%)
Jan 31, 2017	64.07	65.04	63.91	64.95	776,311	+0.46(+0.72%)
Jan 30, 2017	64.58	64.91	63.78	64.49	400,659	-0.50(-0.77%)
Jan 27, 2017	64.58	65.08	64.09	65.00	342,644	+0.29(+0.45%)
Jan 26, 2017	64.53	64.87	63.86	64.70	506,474	+0.50(+0.78%)
Jan 25, 2017	63.74	64.41	63.28	64.20	449,018	+1.05(+1.66%)
Jan 24, 2017	62.40	63.51	62.14	63.15	380,270	+1.05(+1.69%)
Jan 23, 2017	60.76	62.10	60.76	62.10	410,579	+0.96(+1.58%)
Jan 20, 2017	60.72	61.18	60.55	61.14	348,002	+0.55(+0.90%)
Jan 19, 2017	61.22	61.52	60.43	60.59	540,051	-0.67(-1.10%)
Jan 18, 2017	60.84	61.31	59.96	61.26	386,401	+0.50(+0.83%)
Jan 17, 2017	61.26	61.69	60.30	60.76	408,803	-0.84(-1.36%)
Jan 13, 2017		61.60	61.60	61.60	0	+0.84(+1.38%)
Jan 12, 2017	60.64	60.93	59.84	60.76	478,514	-0.13(-0.21%)
Jan 11, 2017	60.68	61.10	59.92	60.89	391,506	+0.08(+0.14%)
Jan 10, 2017	60.01	61.10	59.92	60.80	409,596	+0.50(+0.83%)
Jan 09, 2017	60.17	60.59	59.38	60.30	735,211	-0.08(-0.14%)
Jan 06, 2017	60.13	60.93	59.63	60.38	361,351	+0.50(+0.84%)
Jan 05, 2017	59.63	60.09	58.73	59.88	458,264	+0.17(+0.28%)
Jan 04, 2017	58.66	59.92	58.37	59.71	349,088	+1.30(+2.23%)
Jan 03, 2017	58.66	58.92	57.49	58.41	377,569	+0.80(+1.38%)
Dec 30, 2016		57.62	57.62	57.62	0	-0.13(-0.22%)
Dec 29, 2016	57.87	58.45	57.49	57.74	250,537	-0.08(-0.14%)
Dec 28, 2016	58.92	59.27	57.66	57.83	277,199	-0.92(-1.57%)
Dec 27, 2016	58.87	59.54	58.50	58.75	161,104	-0.13(-0.21%)
Dec 23, 2016		58.87	58.87	58.87	0	-0.08(-0.14%)
Dec 22, 2016	59.17	59.34	58.20	58.96	283,918	-0.21(-0.35%)
Dec 21, 2016	59.75	59.92	59.17	59.17	272,931	-0.84(-1.40%)
Dec 20, 2016	58.20	60.05	58.20	60.01	616,561	+2.43(+4.22%)
Dec 19, 2016	57.03	57.62	56.65	57.57	545,626	+0.80(+1.40%)
Dec 16, 2016	57.45	57.78	56.27	56.78	822,232	-0.75(-1.31%)
Dec 15, 2016	57.62	58.20	56.86	57.53	729,722	+0.00(+0.00%)
Dec 14, 2016	57.57	58.66	57.11	57.53	503,773	-0.75(-1.29%)
Dec 13, 2016	58.29	58.58	56.90	58.29	443,989	+0.17(+0.29%)
Dec 12, 2016	58.87	59.38	58.08	58.12	442,902	-0.71(-1.21%)
Dec 09, 2016	59.88	59.88	58.62	58.83	458,404	-1.13(-1.89%)
Dec 08, 2016	59.54	60.35	59.00	59.96	388,812	+0.67(+1.13%)
Dec 07, 2016	59.54	59.54	58.83	59.29	525,688	-0.34(-0.56%)
Dec 06, 2016	59.50	59.75	58.75	59.63	309,708	+0.50(+0.85%)
Dec 05, 2016	57.87	59.25	57.66	59.13	825,822	+1.59(+2.77%)
Dec 02, 2016	58.66	58.66	57.24	57.53	487,924	-1.38(-2.35%)

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.