Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	40.47	41.12	40.00	40.90	389,896	+0.95(+2.38%)
Sep 29, 2015	41.29	41.29	39.57	39.94	524,628	-1.37(-3.31%)
Sep 28, 2015	43.15	43.15	41.16	41.31	604,672	-2.17(-5.00%)
Sep 25, 2015	43.92	43.98	43.13	43.48	236,096	+0.09(+0.21%)
Sep 24, 2015	43.23	43.53	42.86	43.40	449,908	-0.19(-0.43%)
Sep 23, 2015	43.39	43.91	43.15	43.58	614,811	+0.44(+1.02%)
Sep 22, 2015	42.58	43.35	42.08	43.14	527,940	+0.04(+0.09%)
Sep 21, 2015	42.21	43.13	41.63	43.10	358,388	+1.42(+3.42%)
Sep 18, 2015	42.32	42.94	41.53	41.68	757,009	-1.28(-2.98%)
Sep 17, 2015	43.18	44.31	42.84	42.96	362,675	-0.21(-0.49%)
Sep 16, 2015	42.79	43.20	42.67	43.17	236,204	+0.24(+0.55%)
Sep 15, 2015	42.50	43.04	41.85	42.93	207,574	+0.68(+1.60%)
Sep 14, 2015	42.35	42.52	41.99	42.26	226,855	-0.15(-0.35%)
Sep 11, 2015	42.08	42.63	41.85	42.40	276,309	+0.15(+0.37%)
Sep 10, 2015	42.12	42.68	42.00	42.25	185,438	+0.15(+0.37%)
Sep 09, 2015	42.74	43.15	42.00	42.09	414,814	-0.10(-0.23%)
Sep 08, 2015	41.81	42.32	41.30	42.19	509,676	+0.87(+2.11%)
Sep 04, 2015	41.41	41.32	41.32	41.32	344,710	-0.54(-1.28%)
Sep 03, 2015	41.58	42.35	41.38	41.86	490,302	+0.20(+0.47%)
Sep 02, 2015	42.05	42.30	41.22	41.66	358,930	+0.26(+0.63%)
Sep 01, 2015	41.73	41.95	41.19	41.40	403,278	-1.24(-2.90%)
Aug 31, 2015	42.73	43.16	42.42	42.64	369,608	-0.35(-0.81%)
Aug 28, 2015	42.42	43.17	42.13	42.99	397,037	+0.35(+0.82%)
Aug 27, 2015	42.70	43.03	42.02	42.64	695,869	+0.26(+0.61%)
Aug 26, 2015	42.61	42.62	41.19	42.38	649,583	+0.79(+1.90%)
Aug 25, 2015	42.96	43.14	41.53	41.59	922,139	+0.00(+0.00%)
Aug 24, 2015	39.98	42.46	37.31	41.59	665,460	-1.89(-4.36%)
Aug 21, 2015	43.94	44.60	43.39	43.48	450,954	-1.38(-3.07%)
Aug 20, 2015	45.38	45.51	44.83	44.86	332,503	-1.04(-2.28%)
Aug 19, 2015	46.29	46.55	45.72	45.90	382,062	-0.65(-1.39%)
Aug 18, 2015	46.92	47.04	46.44	46.55	194,632	-0.15(-0.33%)
Aug 17, 2015	46.13	46.70	45.99	46.70	262,520	+0.25(+0.54%)
Aug 14, 2015	46.12	46.47	45.77	46.45	284,770	+0.20(+0.44%)
Aug 13, 2015	46.10	46.41	46.02	46.25	282,514	+0.26(+0.56%)
Aug 12, 2015	45.80	46.02	45.25	45.99	529,601	-0.24(-0.53%)
Aug 11, 2015	46.55	46.55	45.79	46.24	275,031	-0.70(-1.50%)
Aug 10, 2015	47.03	47.37	46.75	46.94	295,502	+0.33(+0.71%)
Aug 07, 2015	46.43	46.87	46.12	46.61	479,954	-0.15(-0.33%)
Aug 06, 2015	47.24	47.53	45.94	46.76	760,008	-0.47(-0.99%)
Aug 05, 2015	47.88	47.91	47.16	47.23	421,527	-0.29(-0.61%)
Aug 04, 2015	47.56	48.00	47.25	47.52	468,495	+0.15(+0.31%)
Aug 03, 2015	47.68	47.76	46.92	47.38	338,951	-0.23(-0.48%)
Jul 31, 2015	47.94	48.08	47.48	47.60	448,567	-0.28(-0.59%)
Jul 30, 2015	47.36	48.09	47.09	47.89	668,635	+0.49(+1.04%)
Jul 29, 2015	46.71	47.60	46.57	47.39	720,819	+0.92(+1.99%)
Jul 28, 2015	46.62	46.78	46.10	46.47	511,084	+0.28(+0.60%)
Jul 27, 2015	45.91	46.67	45.82	46.19	559,322	-0.34(-0.73%)
Jul 24, 2015	47.09	47.70	46.49	46.53	568,679	-0.40(-0.86%)
Jul 23, 2015	47.25	47.81	46.72	46.94	808,478	-0.42(-0.89%)
Jul 22, 2015	46.76	47.72	45.75	47.36	1,304,025	+1.06(+2.29%)
Jul 21, 2015	46.31	46.66	45.71	46.30	701,390	-0.19(-0.40%)
Jul 20, 2015	46.71	46.94	46.21	46.49	379,266	+0.08(+0.17%)
Jul 17, 2015	46.36	46.58	45.94	46.41	346,827	+0.05(+0.10%)
Jul 16, 2015	46.51	46.69	46.09	46.36	340,268	+0.40(+0.86%)
Jul 15, 2015	46.29	46.58	45.89	45.96	511,847	-0.29(-0.63%)
Jul 14, 2015	45.91	46.36	45.80	46.25	476,300	+0.49(+1.08%)
Jul 13, 2015	45.31	45.92	45.17	45.76	472,267	+0.99(+2.21%)
Jul 10, 2015	45.09	45.39	44.26	44.77	444,548	+0.48(+1.08%)
Jul 09, 2015	44.04	44.62	43.90	44.29	885,474	+1.05(+2.43%)
Jul 08, 2015	43.53	44.40	42.63	43.24	663,546	-0.82(-1.86%)
Jul 07, 2015	44.39	44.41	42.61	44.06	666,384	+0.00(+0.00%)
Jul 06, 2015	43.62	44.23	43.41	44.06	526,229	+0.00(+0.00%)
Jul 02, 2015	44.07	44.06	44.06	44.06	470,244	-0.12(-0.27%)

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.