Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.78	39.43	38.34	39.29	513,329	+0.30(+0.76%)
Sep 26, 2013	38.60	39.07	38.32	39.00	363,592	+0.41(+1.07%)
Sep 25, 2013	38.84	38.91	38.33	38.58	455,457	-0.07(-0.18%)
Sep 24, 2013	38.57	39.09	38.03	38.65	520,205	+0.42(+1.10%)
Sep 23, 2013	39.06	39.12	37.72	38.23	755,191	-0.98(-2.49%)
Sep 20, 2013	39.96	40.08	38.96	39.21	751,899	-0.59(-1.49%)
Sep 19, 2013	40.86	41.28	39.64	39.80	538,614	-0.73(-1.81%)
Sep 18, 2013	39.58	41.07	39.53	40.54	550,002	+0.90(+2.27%)
Sep 17, 2013	39.57	39.78	39.30	39.64	546,664	+0.10(+0.26%)
Sep 16, 2013	39.93	40.13	39.48	39.53	455,790	+0.20(+0.50%)
Sep 13, 2013	39.31	39.60	39.09	39.34	275,166	+0.14(+0.36%)
Sep 12, 2013	38.86	39.75	38.64	39.20	386,798	+0.35(+0.91%)
Sep 11, 2013	39.29	39.46	38.63	38.85	497,180	-0.62(-1.56%)
Sep 10, 2013	38.54	39.86	38.44	39.46	737,841	+1.08(+2.81%)
Sep 09, 2013	38.42	38.82	38.10	38.39	697,178	+0.12(+0.31%)
Sep 06, 2013	37.54	38.35	36.41	38.27	677,421	+0.93(+2.49%)
Sep 05, 2013	37.10	38.02	36.92	37.34	610,453	+0.67(+1.83%)
Sep 04, 2013	35.56	36.93	35.31	36.67	476,976	+1.20(+3.39%)
Sep 03, 2013	35.64	36.07	35.17	35.46	331,441	+0.60(+1.73%)
Aug 30, 2013	35.71	35.94	34.63	34.86	255,115	-0.79(-2.21%)
Aug 29, 2013	34.45	36.18	34.45	35.65	320,212	+1.26(+3.66%)
Aug 28, 2013	34.42	34.80	33.68	34.39	469,092	-0.10(-0.29%)
Aug 27, 2013	35.60	35.78	34.45	34.49	409,343	-1.58(-4.38%)
Aug 26, 2013	36.31	36.37	35.88	36.07	491,363	-0.24(-0.66%)
Aug 23, 2013	37.14	37.14	35.99	36.31	532,631	-0.60(-1.62%)
Aug 22, 2013	36.59	37.40	36.43	36.91	516,507	+0.61(+1.69%)
Aug 21, 2013	35.92	36.77	35.27	36.30	727,537	+0.08(+0.21%)
Aug 20, 2013	35.51	36.69	35.35	36.22	420,342	+0.75(+2.11%)
Aug 19, 2013	36.00	36.01	35.33	35.47	314,725	-0.58(-1.60%)
Aug 16, 2013	35.32	36.50	35.08	36.05	683,134	+0.61(+1.73%)
Aug 15, 2013	36.26	36.27	34.76	35.43	639,281	-1.37(-3.72%)
Aug 14, 2013	36.69	36.99	36.53	36.80	338,941	+0.00(+0.00%)
Aug 13, 2013	36.69	36.93	35.89	36.80	414,315	+0.26(+0.70%)
Aug 12, 2013	37.23	37.38	36.09	36.55	436,525	-0.86(-2.31%)
Aug 09, 2013	37.39	37.74	36.99	37.41	535,303	-0.09(-0.25%)
Aug 08, 2013	36.24	37.52	36.13	37.50	671,400	+1.44(+3.99%)
Aug 07, 2013	35.45	36.23	34.40	36.06	837,682	+0.27(+0.76%)
Aug 06, 2013	36.85	36.95	35.63	35.79	669,645	-1.17(-3.18%)
Aug 05, 2013	37.38	37.48	36.88	36.97	510,566	-0.44(-1.19%)
Aug 02, 2013	37.48	37.76	37.11	37.41	278,867	-0.02(-0.06%)
Aug 01, 2013	37.26	37.92	37.18	37.43	652,968	+0.54(+1.48%)
Jul 31, 2013	36.48	37.15	36.41	36.89	652,552	+0.65(+1.78%)
Jul 30, 2013	35.36	36.37	35.32	36.24	803,845	+1.11(+3.17%)
Jul 29, 2013	35.22	35.62	34.30	35.13	601,058	-0.02(-0.07%)
Jul 26, 2013	35.52	35.62	34.97	35.15	631,361	-0.43(-1.20%)
Jul 25, 2013	35.34	35.78	34.94	35.58	746,043	+0.35(+0.99%)
Jul 24, 2013	35.20	36.48	34.82	35.23	2,661,046	+0.86(+2.51%)
Jul 23, 2013	33.58	34.61	33.48	34.37	1,191,142	+0.99(+2.96%)
Jul 22, 2013	33.21	33.53	33.12	33.38	434,805	+0.21(+0.63%)
Jul 19, 2013	33.18	33.47	33.02	33.17	361,626	-0.12(-0.37%)
Jul 18, 2013	33.11	33.71	32.94	33.29	623,447	+0.39(+1.18%)
Jul 17, 2013	33.33	33.46	32.89	32.91	420,671	-0.44(-1.33%)
Jul 16, 2013	33.61	33.69	33.29	33.35	1,008,059	-0.12(-0.37%)
Jul 15, 2013	32.06	33.48	32.04	33.47	1,120,803	+1.53(+4.80%)
Jul 12, 2013	31.49	32.01	31.32	31.94	475,818	+0.51(+1.63%)
Jul 11, 2013	31.22	31.50	30.92	31.43	525,823	+0.87(+2.85%)
Jul 10, 2013	31.01	31.17	30.39	30.56	445,868	-0.53(-1.70%)
Jul 09, 2013	31.36	31.40	30.83	31.08	407,406	-0.09(-0.30%)
Jul 08, 2013	29.96	31.29	29.90	31.18	671,125	+1.34(+4.48%)
Jul 05, 2013	29.81	29.89	29.49	29.84	406,453	+0.38(+1.29%)
Jul 03, 2013	29.64	29.64	29.06	29.46	363,827	-0.31(-1.05%)
Jul 02, 2013	30.80	30.91	29.23	29.77	1,013,036	-1.17(-3.77%)

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.