Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.22	21.43	20.75	20.88	519,152	-0.65(-3.04%)
Jul 28, 2011	21.45	22.16	21.24	21.54	583,283	+0.09(+0.41%)
Jul 27, 2011	22.55	22.66	21.30	21.45	427,927	-1.24(-5.47%)
Jul 26, 2011	23.01	23.02	22.62	22.69	146,083	-0.29(-1.28%)
Jul 25, 2011	23.13	23.24	22.93	22.98	181,969	-0.42(-1.79%)
Jul 22, 2011	23.43	23.54	23.39	23.40	211,448	-0.07(-0.31%)
Jul 21, 2011	22.72	23.51	22.72	23.48	388,073	+0.93(+4.14%)
Jul 20, 2011	22.37	22.77	22.29	22.54	600,412	+0.24(+1.09%)
Jul 19, 2011	22.57	22.57	22.12	22.30	341,187	-0.18(-0.78%)
Jul 18, 2011	23.10	23.13	22.29	22.48	277,490	-0.50(-2.17%)
Jul 15, 2011	23.32	23.42	22.79	22.98	341,518	-0.22(-0.95%)
Jul 14, 2011	23.65	23.68	23.10	23.20	179,472	-0.30(-1.28%)
Jul 13, 2011	23.34	23.86	23.29	23.50	318,540	+0.18(+0.76%)
Jul 12, 2011	23.25	23.48	23.15	23.32	384,167	+0.01(+0.03%)
Jul 11, 2011	23.90	23.97	23.26	23.31	400,291	-0.78(-3.23%)
Jul 08, 2011	24.20	24.46	23.98	24.09	247,436	-0.29(-1.21%)
Jul 07, 2011	24.38	24.55	24.20	24.39	312,685	+0.17(+0.70%)
Jul 06, 2011	24.58	24.62	23.99	24.22	512,450	-0.35(-1.44%)
Jul 05, 2011	24.69	24.72	24.42	24.57	261,972	-0.11(-0.45%)
Jul 01, 2011	24.42	24.88	24.34	24.68	347,276	+0.21(+0.84%)
Jun 30, 2011	24.44	24.58	24.38	24.48	207,315	+0.01(+0.06%)
Jun 29, 2011	24.50	24.61	24.28	24.46	169,727	+0.23(+0.94%)
Jun 28, 2011	24.20	24.29	24.07	24.23	288,492	+0.07(+0.27%)
Jun 27, 2011	23.90	24.24	23.54	24.17	368,020	+0.24(+1.01%)
Jun 24, 2011	24.06	24.22	23.59	23.92	1,031,125	-0.09(-0.37%)
Jun 23, 2011	24.48	24.48	23.82	24.01	402,427	-0.76(-3.08%)
Jun 22, 2011	24.30	24.85	24.20	24.78	312,049	+0.37(+1.50%)
Jun 21, 2011	24.18	24.49	24.12	24.41	448,001	+0.31(+1.28%)
Jun 20, 2011	24.09	24.18	23.95	24.10	643,462	-0.52(-2.12%)
Jun 17, 2011	24.67	24.78	24.18	24.62	3,745,079	+0.29(+1.21%)
Jun 16, 2011	24.03	24.33	23.68	24.33	647,461	+0.00(+0.00%)
Jun 15, 2011	25.01	25.06	24.23	24.33	651,518	-0.93(-3.66%)
Jun 14, 2011	24.61	25.38	24.36	25.25	1,097,358	-0.93(-3.56%)
Jun 13, 2011	25.53	26.33	25.53	26.19	500,450	+0.79(+3.12%)
Jun 10, 2011	25.83	25.83	25.11	25.39	255,496	-0.65(-2.51%)
Jun 09, 2011	25.39	26.15	25.36	26.05	174,749	+0.81(+3.20%)
Jun 08, 2011	25.08	25.67	25.08	25.24	299,228	+0.07(+0.29%)
Jun 07, 2011	25.32	25.46	25.10	25.17	150,343	+0.04(+0.18%)
Jun 06, 2011	25.72	25.87	24.89	25.12	309,423	-0.63(-2.45%)
Jun 03, 2011	26.01	26.12	25.71	25.75	422,216	-0.16(-0.62%)
May 24, 2011	25.92	26.14	25.81	25.91	229,671	+0.04(+0.14%)
May 23, 2011	25.62	26.04	25.35	25.88	308,950	-0.01(-0.03%)
May 20, 2011	25.98	26.10	25.59	25.89	228,011	-0.23(-0.87%)
May 19, 2011	26.42	26.74	25.99	26.11	157,357	-0.15(-0.56%)
May 18, 2011	26.89	27.23	26.24	26.26	214,099	-0.63(-2.34%)
May 17, 2011	26.67	26.95	26.48	26.89	276,901	+0.04(+0.16%)
May 16, 2011	26.59	27.14	26.48	26.84	361,563	+0.18(+0.69%)
May 13, 2011	26.62	26.75	26.46	26.66	263,770	+0.11(+0.41%)
May 12, 2011	26.14	26.67	26.08	26.55	155,097	+0.25(+0.94%)
May 11, 2011	26.38	26.53	25.92	26.30	188,956	-0.06(-0.22%)
May 10, 2011	26.25	26.64	26.16	26.36	163,214	+0.25(+0.95%)
May 09, 2011	26.15	26.32	25.72	26.11	191,805	+0.26(+1.02%)
May 06, 2011	26.57	26.67	25.66	25.85	130,212	-0.46(-1.75%)
May 05, 2011	25.51	26.54	25.21	26.31	342,096	+0.79(+3.09%)
May 04, 2011	26.41	26.42	25.21	25.52	180,166	-0.88(-3.35%)
May 03, 2011	26.24	26.57	26.11	26.40	223,608	+0.12(+0.47%)

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.