Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	86.01	86.07	84.11	85.31	496,213	-0.52(-0.60%)
Apr 29, 2019	85.23	86.60	84.76	85.83	393,347	+1.16(+1.38%)
Apr 26, 2019	84.38	85.36	83.72	84.67	599,219	-0.15(-0.18%)
Apr 25, 2019	83.30	85.26	82.40	84.81	706,701	+2.43(+2.94%)
Apr 24, 2019	83.15	83.23	80.50	82.39	1,285,607	-1.58(-1.89%)
Apr 23, 2019	82.97	84.26	82.03	83.97	670,939	+1.19(+1.44%)
Apr 22, 2019	82.09	83.02	81.62	82.78	342,708	+0.54(+0.66%)
Apr 18, 2019	82.89	82.89	81.17	82.24	312,685	-0.36(-0.43%)
Apr 17, 2019	83.51	83.55	81.69	82.60	451,794	-0.68(-0.82%)
Apr 16, 2019	82.30	83.36	81.98	83.28	309,691	+1.24(+1.52%)
Apr 15, 2019	82.76	83.77	81.99	82.04	358,553	-1.01(-1.21%)
Apr 12, 2019	81.77	83.33	81.77	83.05	576,264	+2.68(+3.33%)
Apr 11, 2019	79.76	80.45	79.28	80.37	475,996	+1.16(+1.46%)
Apr 10, 2019	79.22	79.74	78.95	79.21	463,996	+0.46(+0.58%)
Apr 09, 2019	79.00	79.74	78.54	78.75	343,713	-0.74(-0.94%)
Apr 08, 2019	81.52	81.58	79.18	79.50	600,862	-2.78(-3.38%)
Apr 05, 2019	82.38	82.76	81.94	82.28	354,369	+0.16(+0.19%)
Apr 04, 2019	81.43	82.44	81.41	82.13	401,505	+0.64(+0.78%)
Apr 03, 2019	82.45	82.56	81.13	81.49	400,908	-0.20(-0.25%)
Apr 02, 2019	81.71	81.81	81.00	81.69	271,779	-0.10(-0.12%)
Apr 01, 2019	80.61	82.20	80.52	81.78	436,962	+2.10(+2.64%)
Mar 29, 2019	80.63	80.63	78.82	79.68	633,365	-0.41(-0.51%)
Mar 28, 2019	80.17	80.76	79.68	80.09	455,493	+0.31(+0.38%)
Mar 27, 2019	79.45	80.57	79.15	79.79	427,147	+0.60(+0.75%)
Mar 26, 2019	78.81	79.32	78.26	79.19	550,742	+1.09(+1.39%)
Mar 25, 2019	77.36	78.35	76.99	78.11	457,847	+0.95(+1.23%)
Mar 22, 2019	79.55	79.56	76.48	77.16	336,211	-3.20(-3.98%)
Mar 21, 2019	79.38	80.66	78.68	80.36	427,891	+0.64(+0.80%)
Mar 20, 2019	80.53	81.24	79.65	79.72	709,596	-0.88(-1.10%)
Mar 19, 2019	81.42	81.71	80.39	80.60	478,752	-0.12(-0.15%)
Mar 18, 2019	79.24	81.11	79.24	80.73	355,970	+2.01(+2.56%)
Mar 15, 2019	80.07	80.50	78.21	78.71	922,639	-1.39(-1.74%)
Mar 14, 2019	80.74	81.23	80.05	80.10	671,167	-0.85(-1.05%)
Mar 13, 2019	81.41	81.65	80.66	80.95	430,123	+0.19(+0.24%)
Mar 12, 2019	79.78	80.92	79.33	80.76	521,711	+1.23(+1.55%)
Mar 11, 2019	77.72	79.74	77.13	79.53	451,524	+2.39(+3.10%)
Mar 08, 2019	76.69	77.88	76.11	77.14	372,870	-0.45(-0.58%)
Mar 07, 2019	77.84	78.02	76.37	77.58	413,208	-0.46(-0.59%)
Mar 06, 2019	80.07	80.09	77.90	78.05	268,757	-1.94(-2.42%)
Mar 05, 2019	81.20	81.50	79.44	79.98	555,459	-1.31(-1.62%)
Mar 04, 2019	82.13	82.98	80.77	81.29	426,450	-0.67(-0.81%)
Mar 01, 2019	81.49	82.43	81.36	81.96	281,736	+1.31(+1.63%)
Feb 28, 2019	82.01	82.11	80.48	80.65	471,083	-1.38(-1.69%)
Feb 27, 2019	82.08	82.53	81.08	82.03	397,500	+0.08(+0.10%)
Feb 26, 2019	81.28	82.33	81.28	81.95	636,950	+0.62(+0.76%)
Feb 25, 2019	80.60	81.98	80.52	81.33	555,021	+1.01(+1.25%)
Feb 22, 2019	80.00	80.77	79.78	80.32	241,651	+0.32(+0.41%)
Feb 21, 2019	80.72	80.87	79.60	80.00	250,109	-0.47(-0.59%)
Feb 20, 2019	79.57	80.78	79.27	80.47	509,915	+0.49(+0.61%)
Feb 19, 2019	79.28	80.49	78.39	79.98	414,414	+0.09(+0.11%)
Feb 15, 2019	78.85	80.49	78.17	79.90	582,959	+1.90(+2.43%)
Feb 14, 2019	77.71	78.52	76.95	78.00	479,864	-0.30(-0.38%)
Feb 13, 2019	79.07	79.94	78.15	78.29	431,871	-0.83(-1.05%)
Feb 12, 2019	79.66	80.53	78.73	79.12	564,999	-0.27(-0.34%)
Feb 11, 2019	78.28	79.49	77.97	79.39	533,331	+1.35(+1.73%)
Feb 08, 2019	77.61	78.29	76.63	78.04	423,124	-0.04(-0.06%)
Feb 07, 2019	78.38	78.64	76.79	78.08	881,974	-0.70(-0.88%)
Feb 06, 2019	77.93	79.07	77.88	78.78	691,351	-0.23(-0.29%)
Feb 05, 2019	78.17	80.09	78.08	79.01	996,048	+0.92(+1.18%)
Feb 04, 2019	78.34	78.55	76.95	78.08	528,059	-0.13(-0.17%)

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.