Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.09	61.00	58.17	60.14	1,979,955	-1.90(-3.07%)
Feb 27, 2020	61.54	64.03	60.09	62.04	1,658,635	-1.34(-2.12%)
Feb 26, 2020	66.47	67.20	63.36	63.39	978,389	-2.76(-4.17%)
Feb 25, 2020	68.94	69.15	65.68	66.14	927,303	-2.56(-3.73%)
Feb 24, 2020	67.84	69.21	67.72	68.71	968,625	-2.15(-3.03%)
Feb 21, 2020	72.55	72.96	70.76	70.85	437,952	-2.23(-3.05%)
Feb 20, 2020	72.75	75.12	72.75	73.08	586,163	+0.01(+0.01%)
Feb 19, 2020	72.44	73.46	72.25	73.07	430,460	+1.09(+1.52%)
Feb 18, 2020	71.63	72.53	71.12	71.98	629,017	-0.05(-0.07%)
Feb 14, 2020	72.13	72.40	71.43	72.04	331,508	-0.24(-0.33%)
Feb 13, 2020	73.22	73.54	72.06	72.28	635,959	-1.37(-1.86%)
Feb 12, 2020	73.36	73.93	71.97	73.65	938,021	+0.69(+0.94%)
Feb 11, 2020	72.58	73.82	72.16	72.96	663,195	+0.38(+0.52%)
Feb 10, 2020	71.86	72.62	71.51	72.58	517,465	+0.70(+0.97%)
Feb 07, 2020	72.46	73.09	71.40	71.88	880,150	-1.21(-1.65%)
Feb 06, 2020	70.73	73.21	69.96	73.09	1,540,939	+1.84(+2.59%)
Feb 05, 2020	70.09	71.58	69.64	71.25	837,346	+2.20(+3.19%)
Feb 04, 2020	69.58	70.48	69.02	69.05	771,596	+0.70(+1.02%)
Feb 03, 2020	69.20	69.98	68.29	68.35	515,878	-0.25(-0.37%)
Jan 31, 2020	70.43	70.43	68.29	68.60	1,053,164	-2.45(-3.45%)
Jan 30, 2020	72.01	72.25	69.39	71.05	874,090	-1.32(-1.82%)
Jan 29, 2020	71.66	75.30	70.37	72.37	1,374,942	+6.57(+9.99%)
Jan 28, 2020	65.88	66.53	65.58	65.80	1,020,679	+0.50(+0.77%)
Jan 27, 2020	65.64	65.98	64.91	65.29	944,778	-1.52(-2.28%)
Jan 24, 2020	68.21	68.37	65.99	66.82	422,539	-1.34(-1.97%)
Jan 23, 2020	69.03	69.31	68.03	68.16	412,132	-1.41(-2.02%)
Jan 22, 2020	69.75	70.25	69.13	69.56	428,062	+0.38(+0.56%)
Jan 21, 2020	68.56	69.74	68.24	69.18	944,798	+0.06(+0.09%)
Jan 17, 2020	69.46	69.55	68.71	69.12	434,937	-0.04(-0.05%)
Jan 16, 2020	67.96	70.13	67.96	69.15	762,308	+1.85(+2.75%)
Jan 15, 2020	66.93	67.72	66.57	67.30	663,700	-0.02(-0.03%)
Jan 14, 2020	66.97	68.00	66.79	67.32	545,414	+0.64(+0.95%)
Jan 13, 2020	67.26	67.44	66.21	66.68	666,512	-0.15(-0.23%)
Jan 10, 2020	67.42	67.57	66.49	66.83	423,097	-0.41(-0.61%)
Jan 09, 2020	67.94	68.04	66.20	67.25	543,698	-0.20(-0.29%)
Jan 08, 2020	65.77	67.84	65.63	67.44	555,717	+1.75(+2.66%)
Jan 07, 2020	65.69	66.13	65.31	65.70	690,770	-0.41(-0.62%)
Jan 06, 2020	64.69	66.23	63.93	66.11	766,273	+0.41(+0.63%)
Jan 03, 2020	66.78	67.13	64.96	65.70	479,167	-2.09(-3.09%)
Jan 02, 2020	67.53	67.82	67.08	67.79	403,089	+0.86(+1.28%)
Dec 31, 2019	67.16	67.34	66.60	66.93	348,150	-0.22(-0.33%)
Dec 30, 2019	67.74	68.02	66.84	67.16	409,653	-0.33(-0.49%)
Dec 27, 2019	68.67	68.83	67.47	67.49	231,653	-1.07(-1.55%)
Dec 26, 2019	68.20	68.86	68.14	68.55	175,247	+0.51(+0.75%)
Dec 24, 2019	68.05	68.46	67.88	68.04	98,514	+0.30(+0.45%)
Dec 23, 2019	68.71	68.87	67.56	67.74	253,507	-0.81(-1.18%)
Dec 20, 2019	68.34	69.00	67.79	68.54	915,221	+0.73(+1.08%)
Dec 19, 2019	68.71	68.84	67.75	67.81	333,035	-0.47(-0.68%)
Dec 18, 2019	68.34	68.42	67.85	68.28	484,794	+0.35(+0.51%)
Dec 17, 2019	67.79	68.19	67.06	67.93	441,081	+0.28(+0.41%)
Dec 16, 2019	68.35	69.15	67.50	67.65	462,159	-0.01(-0.01%)
Dec 13, 2019	68.13	69.01	67.56	67.66	394,615	-0.65(-0.96%)
Dec 12, 2019	66.36	68.33	66.29	68.31	425,107	+2.08(+3.14%)
Dec 11, 2019	66.66	67.06	65.94	66.23	489,668	-0.50(-0.75%)
Dec 10, 2019	67.67	68.11	66.51	66.74	548,755	-1.07(-1.58%)
Dec 09, 2019	69.03	69.10	67.70	67.81	459,384	-1.26(-1.83%)
Dec 06, 2019	68.69	69.56	68.67	69.07	326,258	+1.14(+1.67%)
Dec 05, 2019	68.52	69.10	67.67	67.94	659,396	-0.02(-0.03%)
Dec 04, 2019	67.25	68.42	67.25	67.95	540,852	+0.74(+1.11%)
Dec 03, 2019	67.68	67.68	66.26	67.21	540,237	-1.24(-1.82%)

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.