Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	40.39	40.79	40.79	40.79	312,715	+0.52(+1.29%)
Aug 28, 2014	40.10	40.61	39.92	40.27	377,064	-0.01(-0.02%)
Aug 27, 2014	40.73	40.73	40.09	40.28	440,519	-0.44(-1.08%)
Aug 26, 2014	39.57	41.03	39.57	40.72	1,036,309	+1.31(+3.32%)
Aug 25, 2014	39.62	40.15	39.17	39.41	1,031,357	+0.02(+0.04%)
Aug 22, 2014	39.55	39.60	38.93	39.40	698,792	-0.16(-0.40%)
Aug 21, 2014	39.77	39.84	39.35	39.56	523,154	-0.08(-0.20%)
Aug 20, 2014	40.81	40.81	39.56	39.63	875,703	-1.09(-2.68%)
Aug 19, 2014	40.78	41.01	40.48	40.73	256,045	+0.12(+0.29%)
Aug 18, 2014	40.76	41.08	40.41	40.61	491,972	+0.40(+1.01%)
Aug 15, 2014	40.81	40.81	39.68	40.21	475,094	-0.20(-0.49%)
Aug 14, 2014	40.40	40.57	40.09	40.40	533,561	+0.17(+0.43%)
Aug 13, 2014	40.07	40.55	40.07	40.23	435,243	+0.50(+1.26%)
Aug 12, 2014	40.04	40.21	39.60	39.73	665,368	-0.42(-1.05%)
Aug 11, 2014	39.61	40.52	39.47	40.15	949,685	+0.77(+1.95%)
Aug 08, 2014	39.00	39.41	38.87	39.38	652,251	+0.36(+0.93%)
Aug 07, 2014	39.62	39.63	38.63	39.02	995,983	-0.38(-0.97%)
Aug 06, 2014	39.22	39.71	38.88	39.40	1,326,497	+0.03(+0.08%)
Aug 05, 2014	38.92	39.90	38.71	39.37	1,388,555	+0.13(+0.32%)
Aug 04, 2014	41.44	41.76	36.45	39.24	4,323,680	-0.48(-1.22%)
Aug 01, 2014	43.21	43.61	39.56	39.72	2,013,108	-3.51(-8.12%)
Jul 31, 2014	44.51	44.51	43.22	43.23	434,066	-2.00(-4.43%)
Jul 30, 2014	45.33	46.35	44.98	45.24	315,007	+0.25(+0.56%)
Jul 29, 2014	44.32	45.45	44.14	44.98	474,908	+0.94(+2.14%)
Jul 28, 2014	44.36	44.55	43.76	44.04	246,410	-0.31(-0.70%)
Jul 25, 2014	44.63	44.77	44.21	44.35	334,276	-0.82(-1.81%)
Jul 24, 2014	44.35	45.98	44.20	45.17	680,154	+1.25(+2.85%)
Jul 23, 2014	43.83	44.59	43.60	43.91	641,561	+0.24(+0.54%)
Jul 22, 2014	43.86	44.15	43.41	43.68	341,568	+0.19(+0.44%)
Jul 21, 2014	43.18	43.64	42.87	43.49	263,783	-0.15(-0.34%)
Jul 18, 2014	42.83	43.88	42.66	43.64	323,916	+0.79(+1.85%)
Jul 17, 2014	43.26	43.52	42.58	42.84	341,161	-0.70(-1.60%)
Jul 16, 2014	43.75	44.02	43.22	43.54	196,715	+0.06(+0.15%)
Jul 15, 2014	43.78	44.09	43.23	43.48	294,849	-0.17(-0.38%)
Jul 14, 2014	43.87	44.02	43.51	43.64	207,864	+0.40(+0.92%)
Jul 11, 2014	42.84	43.51	42.69	43.25	394,691	+0.18(+0.42%)
Jul 10, 2014	43.18	43.59	42.53	43.07	653,715	-0.91(-2.07%)
Jul 09, 2014	44.12	44.59	43.68	43.98	288,563	-0.13(-0.29%)
Jul 08, 2014	45.17	45.17	43.91	44.10	404,329	-1.15(-2.54%)
Jul 07, 2014	45.63	45.72	44.67	45.25	535,972	-0.83(-1.81%)
Jul 03, 2014	45.91	46.08	46.08	46.08	155,607	+0.46(+1.01%)
Jul 02, 2014	45.59	45.89	45.40	45.63	268,946	-0.10(-0.23%)
Jul 01, 2014	46.00	46.23	45.70	45.73	387,103	+0.06(+0.12%)
Jun 30, 2014	45.36	45.76	45.21	45.67	245,288	+0.10(+0.23%)
Jun 27, 2014	45.08	46.11	44.94	45.57	332,804	+0.15(+0.33%)
Jun 26, 2014	45.73	46.04	44.85	45.42	259,427	-0.42(-0.92%)
Jun 25, 2014	45.42	46.23	45.01	45.84	484,891	+1.34(+3.01%)
Jun 24, 2014	45.57	46.07	44.48	44.50	357,580	-1.23(-2.69%)
Jun 23, 2014	44.99	45.94	44.75	45.73	386,465	+0.90(+2.02%)
Jun 20, 2014	44.37	44.86	44.05	44.82	597,601	+0.56(+1.27%)
Jun 19, 2014	45.36	45.40	44.04	44.26	399,597	-1.04(-2.29%)
Jun 18, 2014	45.28	45.47	44.73	45.30	273,592	-0.08(-0.17%)
Jun 17, 2014	44.86	45.78	44.82	45.38	329,561	+0.55(+1.24%)
Jun 16, 2014	44.16	44.99	43.97	44.82	238,007	+0.55(+1.23%)
Jun 13, 2014	44.59	44.74	43.93	44.28	300,499	-0.07(-0.16%)
Jun 12, 2014	44.54	44.82	43.96	44.35	264,019	-0.21(-0.48%)
Jun 11, 2014	45.01	45.03	44.29	44.56	290,982	-0.71(-1.58%)
Jun 10, 2014	45.72	45.84	45.13	45.28	271,467	-0.42(-0.92%)
Jun 06, 2014	45.02	45.83	44.83	45.70	430,307	+0.81(+1.80%)
Jun 05, 2014	44.33	45.21	44.04	44.89	368,323	+0.69(+1.56%)
Jun 04, 2014	43.51	44.27	43.34	44.20	229,246	+0.38(+0.87%)
Jun 03, 2014	42.93	44.14	42.73	43.82	478,057	+0.58(+1.34%)

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.