Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.57	23.04	22.00	22.55	286,825	+0.02(+0.09%)
May 30, 2007	21.91	22.70	21.91	22.53	247,316	+0.51(+2.33%)
May 29, 2007	21.30	22.05	21.24	22.02	178,422	+0.81(+3.82%)
May 25, 2007	21.15	21.27	20.99	21.21	53,147	+0.06(+0.27%)
May 24, 2007	20.99	21.44	20.94	21.15	182,921	+0.16(+0.75%)
May 23, 2007	21.41	21.62	20.63	21.00	347,283	-0.41(-1.93%)
May 22, 2007	21.69	21.55	21.27	21.41	145,662	-0.16(-0.76%)
May 21, 2007	21.07	21.91	21.07	21.57	523,596	+0.55(+2.64%)
May 18, 2007	21.30	21.96	21.02	21.02	2,362,794	-0.57(-2.64%)
May 17, 2007	21.56	21.89	21.02	21.59	235,506	+0.03(+0.13%)
May 16, 2007	21.57	21.59	20.77	21.56	177,719	-0.04(-0.16%)
May 15, 2007	22.58	23.45	21.34	21.59	240,848	+0.01(+0.07%)
May 14, 2007	20.48	21.68	20.45	21.58	165,487	+0.74(+3.55%)
May 11, 2007	20.78	21.17	20.59	20.84	119,651	+0.07(+0.34%)
May 10, 2007	21.40	21.46	20.68	20.77	46,960	-0.57(-2.67%)
May 09, 2007	21.34	21.87	20.95	21.34	106,997	+0.11(+0.54%)
May 08, 2007	21.34	21.41	21.06	21.22	53,990	-0.05(-0.23%)
May 07, 2007	20.85	21.51	20.70	21.27	102,638	+0.43(+2.08%)
May 04, 2007	20.63	20.84	20.48	20.84	109,668	+0.22(+1.07%)
May 03, 2007	20.61	21.69	20.45	20.62	169,002	+0.06(+0.31%)
May 02, 2007	20.68	20.87	20.45	20.55	81,548	-0.08(-0.38%)
May 01, 2007	20.65	21.01	20.50	20.63	482,822	+0.05(+0.24%)
Apr 30, 2007	21.60	22.04	20.52	20.58	959,459	-1.02(-4.71%)
Apr 27, 2007	21.98	22.11	21.60	21.60	36,556	-0.45(-2.03%)
Apr 26, 2007	22.28	22.43	21.88	22.05	61,161	-0.18(-0.83%)
Apr 25, 2007	22.94	23.07	22.05	22.23	83,798	-0.62(-2.71%)
Apr 24, 2007	23.47	23.47	22.74	22.85	57,224	-0.70(-2.99%)
Apr 23, 2007	23.35	23.98	22.68	23.56	47,382	+0.07(+0.30%)
Apr 20, 2007	22.72	23.50	22.61	23.48	71,425	+0.84(+3.71%)
Apr 19, 2007	22.55	22.85	22.38	22.65	13,638	+0.06(+0.28%)
Apr 18, 2007	22.43	22.67	22.33	22.58	38,665	+0.14(+0.60%)
Apr 17, 2007	22.67	22.75	22.34	22.45	73,534	-0.18(-0.79%)
Apr 16, 2007	21.73	22.92	21.71	22.62	52,444	+1.00(+4.64%)
Apr 13, 2007	21.58	21.69	21.57	21.62	41,196	+0.06(+0.26%)
Apr 12, 2007	21.51	21.66	21.05	21.56	56,802	+0.13(+0.60%)
Apr 11, 2007	22.02	22.05	21.33	21.44	190,232	-0.75(-3.40%)
Apr 10, 2007	22.69	23.53	22.10	22.19	98,279	-0.53(-2.35%)
Apr 09, 2007	22.41	22.83	22.33	22.72	17,575	+0.24(+1.08%)
Apr 05, 2007	22.40	22.88	22.23	22.48	80,423	+0.08(+0.35%)
Apr 04, 2007	22.40	22.81	22.34	22.40	39,086	-0.01(-0.06%)
Apr 03, 2007	22.04	22.49	21.83	22.42	118,807	+0.41(+1.84%)
Apr 02, 2007	22.12	22.40	21.44	22.01	40,633	-0.17(-0.77%)
Mar 30, 2007	22.25	22.40	22.18	22.18	53,709	+0.00(+0.00%)
Mar 29, 2007	21.87	22.60	21.19	22.18	191,216	+0.45(+2.06%)
Mar 28, 2007	22.33	22.60	21.59	21.74	181,796	-0.59(-2.64%)
Mar 27, 2007	22.34	22.34	22.23	22.33	23,620	-0.01(-0.03%)
Mar 26, 2007	22.75	22.76	22.20	22.33	107,700	-0.42(-1.84%)
Mar 23, 2007	22.74	23.04	22.53	22.75	123,588	+0.00(+0.00%)
Mar 22, 2007	22.92	23.10	22.62	22.75	30,650	-0.26(-1.11%)
Mar 21, 2007	23.40	23.40	22.52	23.01	106,012	-0.38(-1.64%)
Mar 20, 2007	23.34	23.53	23.29	23.39	7,733	+0.07(+0.30%)
Mar 19, 2007	23.32	23.37	23.26	23.32	17,856	+0.06(+0.28%)
Mar 16, 2007	22.94	23.50	22.83	23.26	101,232	+0.32(+1.40%)
Mar 15, 2007	22.97	23.06	22.83	22.94	17,293	+0.03(+0.12%)
Mar 14, 2007	22.26	23.14	22.23	22.91	40,211	+0.66(+2.97%)
Mar 13, 2007	22.62	22.73	22.08	22.25	94,343	-0.37(-1.64%)
Mar 12, 2007	22.39	22.65	22.39	22.62	11,669	+0.14(+0.63%)
Mar 09, 2007	22.59	22.59	22.30	22.48	26,995	-0.04(-0.19%)
Mar 08, 2007	22.38	22.66	22.38	22.52	25,729	+0.14(+0.64%)
Mar 07, 2007	22.62	22.62	22.30	22.38	8,014	-0.27(-1.19%)
Mar 06, 2007	21.95	22.73	21.94	22.65	93,077	+0.70(+3.21%)
Mar 05, 2007	22.62	22.65	21.56	21.94	64,254	-0.75(-3.29%)
Mar 02, 2007	22.70	22.83	22.58	22.69	41,758	-0.05(-0.22%)

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.