Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	25.10	25.19	25.05	25.06	57,565	-0.07(-0.29%)
Mar 30, 2011	25.13	25.13	25.13	25.13	91,510	+0.48(+1.93%)
Mar 29, 2011	24.63	24.94	24.46	24.66	91,912	-0.07(-0.30%)
Mar 28, 2011	25.70	25.70	24.58	24.73	250,129	-0.82(-3.20%)
Mar 25, 2011	25.40	25.85	25.15	25.55	168,209	+0.29(+1.16%)
Mar 24, 2011	25.28	25.36	24.89	25.26	163,965	+0.23(+0.90%)
Mar 23, 2011	24.38	25.13	24.34	25.03	181,438	+0.61(+2.48%)
Mar 22, 2011	25.02	25.36	24.35	24.43	128,720	-0.47(-1.88%)
Mar 21, 2011	24.97	24.97	24.42	24.89	727,602	+2.67(+12.04%)
Mar 18, 2011	22.42	22.44	22.05	22.22	231,818	-0.05(-0.23%)
Mar 17, 2011	22.65	22.90	22.23	22.27	181,001	-0.04(-0.20%)
Mar 16, 2011	22.62	22.90	22.30	22.31	183,972	-0.37(-1.61%)
Mar 15, 2011	22.72	23.20	22.67	22.68	153,598	-0.53(-2.27%)
Mar 14, 2011	23.37	23.44	22.69	23.20	187,609	-0.30(-1.28%)
Mar 11, 2011	23.51	23.69	23.15	23.50	139,492	-0.10(-0.43%)
Mar 10, 2011	23.80	23.83	23.53	23.61	143,213	-0.47(-1.94%)
Mar 09, 2011	24.23	24.39	24.06	24.07	104,161	-0.23(-0.93%)
Mar 08, 2011	23.78	24.47	23.70	24.30	142,831	+0.52(+2.18%)
Mar 07, 2011	24.32	24.53	23.47	23.78	187,784	-0.61(-2.52%)
Mar 04, 2011	24.59	24.63	24.10	24.40	79,008	-0.29(-1.16%)
Mar 03, 2011	24.57	24.88	24.34	24.68	150,404	+0.34(+1.41%)
Mar 02, 2011	24.37	24.63	24.12	24.34	136,308	-0.12(-0.48%)
Mar 01, 2011	25.24	25.24	24.22	24.45	197,876	-0.75(-2.96%)
Feb 28, 2011	25.74	25.76	24.88	25.20	207,192	-0.37(-1.43%)
Feb 25, 2011	24.75	25.75	24.75	25.57	249,590	+0.88(+3.55%)
Feb 24, 2011	24.52	24.76	24.26	24.69	207,661	+0.13(+0.54%)
Feb 23, 2011	24.70	24.90	24.43	24.56	332,625	-0.09(-0.36%)
Feb 22, 2011	25.07	25.17	24.44	24.64	332,306	-0.69(-2.73%)
Feb 18, 2011	25.15	25.34	25.01	25.33	241,852	+0.33(+1.34%)
Feb 17, 2011	24.85	25.08	24.70	25.00	163,642	+0.09(+0.35%)
Feb 16, 2011	24.41	24.91	24.07	24.91	428,274	+0.56(+2.30%)
Feb 15, 2011	24.46	24.69	24.25	24.35	100,250	-0.22(-0.89%)
Feb 14, 2011	24.78	24.85	24.47	24.57	277,413	-0.25(-1.00%)
Feb 11, 2011	25.16	25.16	24.50	24.82	227,706	-0.44(-1.73%)
Feb 10, 2011	25.07	25.31	25.07	25.25	149,267	-0.04(-0.14%)
Feb 09, 2011	25.15	25.31	25.02	25.29	185,723	+0.00(+0.00%)
Feb 08, 2011	25.33	25.37	24.72	25.29	196,418	-0.13(-0.51%)
Feb 07, 2011	25.33	25.70	25.25	25.42	208,156	+0.20(+0.78%)
Feb 04, 2011	25.44	25.59	25.04	25.23	149,001	-0.20(-0.80%)
Feb 03, 2011	25.32	25.63	24.91	25.43	200,556	+0.25(+1.01%)
Feb 02, 2011	23.25	25.32	23.25	25.17	543,641	+2.05(+8.86%)
Feb 01, 2011	23.64	23.64	23.07	23.12	242,457	-0.36(-1.52%)
Jan 31, 2011	23.21	23.62	23.02	23.48	254,975	+0.33(+1.41%)
Jan 28, 2011	24.54	24.54	23.04	23.15	492,062	-1.39(-5.66%)
Jan 27, 2011	25.31	25.31	24.43	24.54	501,041	-0.66(-2.62%)
Jan 26, 2011	24.88	25.33	24.48	25.20	213,142	+0.34(+1.37%)
Jan 25, 2011	24.97	25.04	24.56	24.86	136,949	-0.16(-0.64%)
Jan 24, 2011	24.92	25.08	24.72	25.02	86,885	+0.10(+0.41%)
Jan 21, 2011	25.15	25.15	24.66	24.92	160,254	-0.10(-0.41%)
Jan 20, 2011	25.05	25.30	24.88	25.02	91,661	-0.07(-0.26%)
Jan 19, 2011	25.34	25.57	24.94	25.09	235,160	-0.33(-1.32%)
Jan 18, 2011	25.41	25.47	25.08	25.42	131,550	+0.03(+0.11%)
Jan 14, 2011	25.14	25.47	25.13	25.39	154,613	+0.20(+0.81%)
Jan 13, 2011	25.44	25.47	25.04	25.19	154,006	-0.24(-0.94%)
Jan 12, 2011	25.26	25.50	25.08	25.43	95,667	+0.42(+1.69%)
Jan 11, 2011	25.47	25.47	24.90	25.01	152,475	-0.39(-1.52%)
Jan 10, 2011	25.33	25.60	25.20	25.39	112,782	-0.01(-0.06%)
Jan 07, 2011	25.34	25.71	24.95	25.41	147,044	+0.04(+0.17%)
Jan 06, 2011	25.29	26.08	25.16	25.36	206,982	+0.18(+0.72%)
Jan 05, 2011	24.89	25.23	24.59	25.18	134,070	+0.33(+1.32%)
Jan 04, 2011	25.87	25.87	24.55	24.86	360,282	-1.00(-3.85%)

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.