Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.17	10.37	9.929	10.36	274,129	+0.29(+2.90%)
May 29, 2008	10.03	10.09	9.886	10.06	130,407	-0.01(-0.07%)
May 28, 2008	10.05	10.12	9.715	10.07	242,083	+0.07(+0.71%)
May 27, 2008	10.07	10.14	9.779	10.000	173,958	-0.09(-0.92%)
May 26, 2008	10.10	10.22	10.04	10.09	0	+0.00(+0.00%)
May 23, 2008	10.10	10.22	10.04	10.09	223,562	-0.04(-0.42%)
May 22, 2008	10.03	10.38	9.893	10.14	288,686	+0.02(+0.21%)
May 21, 2008	10.18	10.31	10.09	10.11	426,181	-0.06(-0.63%)
May 20, 2008	10.05	10.38	9.957	10.18	923,334	+0.02(+0.21%)
May 19, 2008	10.04	10.23	9.872	10.16	422,552	+0.18(+1.85%)
May 16, 2008	9.566	10.11	9.545	9.972	652,032	+0.48(+5.10%)
May 15, 2008	9.267	9.715	9.068	9.488	549,698	+0.23(+2.46%)
May 14, 2008	9.367	9.659	9.225	9.260	437,256	-0.18(-1.88%)
May 13, 2008	9.701	9.701	9.196	9.438	573,352	-0.07(-0.75%)
May 12, 2008	10.45	10.46	8.919	9.509	692,144	-1.09(-10.27%)
May 09, 2008	11.02	11.19	10.31	10.60	161,935	-0.54(-4.85%)
May 08, 2008	11.42	11.52	11.05	11.14	298,465	-0.26(-2.25%)
May 07, 2008	12.23	12.23	11.39	11.39	175,164	-0.83(-6.81%)
May 06, 2008	12.64	12.71	12.01	12.23	297,793	-0.55(-4.34%)
May 05, 2008	12.45	12.87	12.33	12.78	401,956	+0.41(+3.34%)
May 02, 2008	12.77	12.83	12.35	12.37	451,951	-0.26(-2.03%)
May 01, 2008	12.01	12.77	11.93	12.62	300,930	+0.63(+5.28%)
Apr 30, 2008	12.05	12.40	11.86	11.99	113,186	+0.01(+0.06%)
Apr 29, 2008	11.87	12.08	11.59	11.98	319,219	+0.13(+1.08%)
Apr 28, 2008	11.23	12.15	11.22	11.86	168,602	+0.68(+6.11%)
Apr 25, 2008	10.92	11.25	10.62	11.17	62,145	+0.25(+2.28%)
Apr 24, 2008	10.52	11.41	10.44	10.92	254,452	+0.31(+2.88%)
Apr 23, 2008	10.81	11.02	10.51	10.62	120,289	-0.16(-1.45%)
Apr 22, 2008	11.33	11.34	10.71	10.78	148,287	-0.58(-5.08%)
Apr 21, 2008	11.71	11.91	11.34	11.35	134,909	-0.49(-4.14%)
Apr 18, 2008	11.59	11.87	11.45	11.84	186,117	+0.49(+4.32%)
Apr 17, 2008	11.51	11.51	11.02	11.35	146,978	-0.24(-2.09%)
Apr 16, 2008	11.05	11.63	11.02	11.59	143,430	+0.68(+6.26%)
Apr 15, 2008	11.15	11.21	10.91	10.91	144,926	-0.19(-1.73%)
Apr 14, 2008	11.29	11.37	10.70	11.10	194,880	-0.27(-2.38%)
Apr 11, 2008	11.82	11.82	11.33	11.37	218,501	-0.46(-3.91%)
Apr 10, 2008	11.92	12.13	11.83	11.83	95,974	-0.09(-0.72%)
Apr 09, 2008	12.47	12.47	11.88	11.92	130,055	-0.58(-4.66%)
Apr 08, 2008	12.70	12.74	12.37	12.50	115,292	-0.32(-2.50%)
Apr 07, 2008	13.14	13.19	12.54	12.82	116,557	-0.31(-2.38%)
Apr 04, 2008	13.52	13.70	13.02	13.14	150,302	-0.38(-2.84%)
Apr 03, 2008	12.81	13.76	12.64	13.52	148,474	+0.65(+5.03%)
Apr 02, 2008	12.97	13.09	12.60	12.87	204,363	-0.24(-1.84%)
Apr 01, 2008	12.92	13.27	12.66	13.12	246,051	+0.49(+3.89%)
Mar 31, 2008	12.36	12.80	12.36	12.62	116,417	+0.31(+2.54%)
Mar 28, 2008	12.43	12.82	12.31	12.31	136,663	-0.07(-0.57%)
Mar 27, 2008	13.12	13.12	12.38	12.38	132,727	-0.73(-5.59%)
Mar 26, 2008	12.84	13.21	12.59	13.12	238,599	+0.10(+0.77%)
Mar 25, 2008	13.08	13.48	12.89	13.02	148,755	-0.09(-0.70%)
Mar 24, 2008	12.74	13.80	12.74	13.11	210,348	+0.46(+3.60%)
Mar 21, 2008	11.81	12.65	11.73	12.65	338,144	+0.00(+0.00%)
Mar 20, 2008	11.81	12.65	11.73	12.65	338,144	+0.74(+6.21%)
Mar 19, 2008	12.06	12.30	11.76	11.91	416,776	-0.09(-0.71%)
Mar 18, 2008	12.02	12.09	11.72	12.00	265,032	+0.31(+2.68%)
Mar 17, 2008	11.86	11.88	11.21	11.69	261,767	-0.50(-4.09%)
Mar 14, 2008	12.49	12.49	11.88	12.18	260,174	-0.22(-1.78%)
Mar 13, 2008	12.18	12.54	12.02	12.40	280,498	+0.06(+0.46%)
Mar 12, 2008	13.10	13.14	12.35	12.35	127,104	-0.73(-5.55%)
Mar 11, 2008	12.23	13.07	12.23	13.07	193,690	+1.11(+9.27%)
Mar 10, 2008	12.53	12.53	11.66	11.96	138,519	-0.54(-4.32%)
Mar 07, 2008	12.62	12.80	11.95	12.50	190,941	-0.09(-0.68%)
Mar 06, 2008	13.39	13.60	12.55	12.59	110,090	-0.94(-6.94%)
Mar 05, 2008	13.76	14.34	13.26	13.53	159,905	-0.11(-0.83%)
Mar 04, 2008	13.81	14.01	13.29	13.64	152,692	-0.34(-2.44%)

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.