Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	87.05	87.66	86.71	87.05	344,554	-0.48(-0.54%)
Sep 27, 2018	88.31	88.78	87.18	87.53	276,657	-0.61(-0.69%)
Sep 26, 2018	89.48	89.48	87.66	88.13	469,657	-0.87(-0.97%)
Sep 25, 2018	88.57	89.74	87.70	89.00	409,458	+0.22(+0.24%)
Sep 24, 2018	89.04	89.35	87.79	88.78	316,815	-0.22(-0.24%)
Sep 21, 2018	88.83	89.26	88.57	89.00	545,765	+0.22(+0.24%)
Sep 20, 2018	88.91	89.50	88.39	88.78	456,098	+0.52(+0.59%)
Sep 19, 2018	87.61	89.00	87.44	88.26	460,083	+0.82(+0.94%)
Sep 18, 2018	89.17	89.22	86.53	87.44	524,611	-1.30(-1.46%)
Sep 17, 2018	90.99	91.10	88.52	88.74	410,367	-1.95(-2.15%)
Sep 14, 2018	89.78	91.12	89.35	90.69	375,625	+1.04(+1.16%)
Sep 13, 2018	89.39	90.56	88.31	89.65	318,127	+0.65(+0.73%)
Sep 12, 2018	89.22	89.26	88.06	89.00	387,901	-0.17(-0.19%)
Sep 11, 2018	87.74	89.48	87.57	89.17	333,854	+1.00(+1.13%)
Sep 10, 2018	87.83	88.74	87.22	88.18	408,566	+0.74(+0.84%)
Sep 07, 2018	88.74	89.00	86.58	87.44	820,322	-1.13(-1.27%)
Sep 06, 2018	90.34	90.86	88.44	88.57	349,910	-1.99(-2.20%)
Sep 05, 2018	90.00	90.73	89.04	90.56	448,079	+0.30(+0.34%)
Sep 04, 2018	90.90	91.47	89.30	90.26	586,209	-1.64(-1.79%)
Aug 31, 2018		91.90	91.90	91.90	0	+0.43(+0.47%)
Aug 30, 2018	91.21	92.29	90.95	91.47	359,009	+0.04(+0.05%)
Aug 29, 2018	93.19	93.19	90.39	91.42	553,621	-1.77(-1.90%)
Aug 28, 2018	94.83	94.98	92.97	93.19	360,454	-1.38(-1.46%)
Aug 27, 2018	94.05	95.14	93.79	94.57	368,450	+0.99(+1.06%)
Aug 24, 2018	93.06	93.84	92.80	93.58	247,424	+0.90(+0.98%)
Aug 23, 2018	94.05	94.48	91.98	92.67	387,826	-1.38(-1.47%)
Aug 22, 2018	93.92	94.83	93.53	94.05	257,731	-0.34(-0.37%)
Aug 21, 2018	93.41	94.85	92.76	94.40	333,355	+0.60(+0.64%)
Aug 20, 2018	94.66	95.09	93.64	93.79	328,683	-0.69(-0.73%)
Aug 17, 2018	95.34	95.86	94.44	94.48	327,733	-1.03(-1.08%)
Aug 16, 2018	96.34	96.85	95.09	95.52	761,069	-0.09(-0.09%)
Aug 15, 2018	96.16	97.50	95.24	95.60	332,370	-1.42(-1.47%)
Aug 14, 2018	95.22	97.46	95.22	97.02	360,208	+2.37(+2.50%)
Aug 13, 2018	95.00	96.05	94.48	94.66	442,453	-0.09(-0.09%)
Aug 10, 2018	95.43	96.03	93.49	94.74	651,984	-1.64(-1.70%)
Aug 09, 2018	98.19	98.32	96.25	96.38	501,512	-1.81(-1.84%)
Aug 08, 2018	98.10	98.45	97.54	98.19	424,467	+0.17(+0.18%)
Aug 07, 2018	99.01	99.95	97.89	98.02	438,128	-0.60(-0.61%)
Aug 06, 2018	98.48	99.39	97.50	98.62	348,613	+0.00(+0.00%)
Aug 03, 2018	99.18	100.69	98.02	98.62	451,677	-0.43(-0.43%)
Aug 02, 2018	97.11	99.35	96.81	99.05	432,264	+0.65(+0.66%)
Aug 01, 2018	97.84	99.14	97.50	98.40	528,440	+1.03(+1.06%)
Jul 31, 2018	96.08	97.84	95.60	97.37	332,704	+1.72(+1.80%)
Jul 30, 2018	97.37	98.02	95.56	95.65	484,757	-1.51(-1.55%)
Jul 27, 2018	97.24	97.76	95.95	97.15	523,282	+0.09(+0.09%)
Jul 26, 2018	96.72	97.39	95.65	97.07	761,645	+0.43(+0.45%)
Jul 25, 2018	101.24	101.24	94.96	96.64	1,213,235	-1.03(-1.06%)
Jul 24, 2018	97.50	97.99	96.90	97.67	819,306	+0.73(+0.76%)
Jul 23, 2018	95.29	97.11	94.87	96.94	485,866	+2.20(+2.32%)
Jul 20, 2018	94.44	95.17	93.84	94.74	319,848	+0.00(+0.00%)
Jul 19, 2018	95.82	96.16	94.22	94.74	324,564	-1.42(-1.48%)
Jul 18, 2018	94.57	96.81	93.84	96.16	602,869	+1.68(+1.78%)
Jul 17, 2018	92.59	94.61	92.03	94.48	407,479	+1.81(+1.95%)
Jul 16, 2018	92.20	93.06	92.03	92.67	350,777	+1.03(+1.13%)
Jul 13, 2018	91.81	92.46	91.34	91.64	450,644	-0.47(-0.51%)
Jul 12, 2018	92.67	92.67	91.35	92.11	438,278	-0.17(-0.19%)
Jul 11, 2018	89.36	93.75	89.18	92.29	479,696	-1.12(-1.20%)
Jul 10, 2018	93.75	94.05	92.24	93.41	533,097	-0.47(-0.50%)
Jul 09, 2018	93.28	94.53	92.58	93.88	610,796	+1.16(+1.25%)
Jul 06, 2018	91.85	93.32	91.17	92.72	447,853	+0.78(+0.84%)
Jul 05, 2018	92.11	92.11	90.05	91.94	634,762	+0.65(+0.71%)
Jul 03, 2018		91.29	91.29	91.29	0	-0.30(-0.33%)

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.