Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	70.29	71.57	70.24	71.19	1,026,346	+1.20(+1.71%)
Sep 27, 2019	71.69	72.11	69.86	69.99	789,653	-1.25(-1.76%)
Sep 26, 2019	72.74	73.26	71.09	71.24	983,613	-1.78(-2.43%)
Sep 25, 2019	71.86	73.37	71.49	73.02	413,072	+1.07(+1.48%)
Sep 24, 2019	74.85	75.08	71.83	71.95	516,458	-2.90(-3.87%)
Sep 23, 2019	74.63	75.21	73.00	74.85	448,349	-0.37(-0.50%)
Sep 20, 2019	74.49	75.66	74.42	75.22	949,654	+0.88(+1.18%)
Sep 19, 2019	75.46	75.92	73.90	74.34	648,021	-1.17(-1.55%)
Sep 18, 2019	74.73	75.84	74.28	75.52	481,051	+0.21(+0.28%)
Sep 17, 2019	73.97	75.38	73.11	75.30	552,225	+0.86(+1.16%)
Sep 16, 2019	73.47	75.25	73.47	74.44	513,842	+0.12(+0.17%)
Sep 13, 2019	72.90	74.61	72.69	74.32	639,891	+2.18(+3.02%)
Sep 12, 2019	71.20	72.57	70.59	72.14	343,694	+0.58(+0.81%)
Sep 11, 2019	72.96	72.96	70.54	71.56	708,910	-0.97(-1.34%)
Sep 10, 2019	72.01	72.71	71.33	72.53	815,856	+0.95(+1.33%)
Sep 09, 2019	70.42	72.22	70.30	71.58	638,671	+1.83(+2.62%)
Sep 06, 2019	70.93	71.08	69.50	69.75	505,432	-1.21(-1.70%)
Sep 05, 2019	70.93	71.97	70.86	70.96	310,292	+1.32(+1.89%)
Sep 04, 2019	69.72	69.86	68.62	69.64	474,819	+0.85(+1.24%)
Sep 03, 2019	70.40	70.76	68.02	68.79	557,973	-2.10(-2.96%)
Aug 30, 2019	70.77	71.13	70.17	70.89	500,706	+0.60(+0.86%)
Aug 29, 2019	69.07	70.45	69.07	70.28	312,058	+2.41(+3.55%)
Aug 28, 2019	66.74	68.36	66.52	67.87	226,122	+0.91(+1.36%)
Aug 27, 2019	68.57	68.57	66.21	66.96	452,476	-1.11(-1.63%)
Aug 26, 2019	68.41	68.70	67.19	68.08	291,940	+0.34(+0.49%)
Aug 23, 2019	69.30	70.03	67.58	67.74	309,961	-1.98(-2.85%)
Aug 22, 2019	70.18	70.28	68.95	69.73	167,829	+0.05(+0.08%)
Aug 21, 2019	70.35	70.45	69.41	69.67	252,228	+0.18(+0.25%)
Aug 20, 2019	69.83	69.88	68.89	69.50	327,596	-0.59(-0.84%)
Aug 19, 2019	70.68	70.93	69.75	70.09	238,896	+0.55(+0.79%)
Aug 16, 2019	68.37	69.98	68.31	69.54	327,080	+1.65(+2.43%)
Aug 15, 2019	68.58	69.29	67.48	67.89	333,551	-0.12(-0.18%)
Aug 14, 2019	67.82	68.86	66.84	68.01	359,101	-1.30(-1.87%)
Aug 13, 2019	66.95	69.58	66.68	69.31	339,222	+2.34(+3.49%)
Aug 12, 2019	68.24	68.31	66.63	66.97	301,170	-2.42(-3.48%)
Aug 09, 2019	71.29	71.51	69.31	69.39	324,472	-2.35(-3.27%)
Aug 08, 2019	71.19	72.04	70.95	71.74	493,042	+1.54(+2.20%)
Aug 07, 2019	69.88	70.69	69.29	70.19	486,230	-1.01(-1.42%)
Aug 06, 2019	69.92	71.39	69.74	71.21	690,627	+2.42(+3.51%)
Aug 05, 2019	69.46	69.81	67.73	68.79	684,237	-2.28(-3.20%)
Aug 02, 2019	71.97	71.97	69.55	71.07	830,682	-1.26(-1.74%)
Aug 01, 2019	76.03	76.24	72.07	72.33	495,774	-3.85(-5.06%)
Jul 31, 2019	77.38	77.64	75.80	76.18	462,496	-0.80(-1.04%)
Jul 30, 2019	76.43	77.13	75.37	76.98	426,719	-0.22(-0.29%)
Jul 29, 2019	78.66	78.89	76.94	77.21	390,348	-1.64(-2.08%)
Jul 26, 2019	78.77	79.08	77.54	78.85	324,926	+0.40(+0.51%)
Jul 25, 2019	80.03	80.79	77.91	78.45	530,964	-1.22(-1.53%)
Jul 24, 2019	77.62	80.06	77.25	79.67	1,186,572	+2.46(+3.19%)
Jul 23, 2019	77.14	78.00	76.57	77.21	850,506	+0.47(+0.61%)
Jul 22, 2019	77.25	77.79	76.53	76.74	314,680	-0.17(-0.22%)
Jul 19, 2019	77.70	78.76	76.88	76.91	595,093	-0.85(-1.09%)
Jul 18, 2019	77.51	78.74	76.89	77.75	421,027	+0.25(+0.32%)
Jul 17, 2019	79.12	79.34	77.19	77.51	437,693	-1.66(-2.09%)
Jul 16, 2019	78.49	79.56	78.26	79.16	290,639	+1.01(+1.29%)
Jul 15, 2019	79.91	80.66	77.66	78.16	502,959	-2.03(-2.53%)
Jul 12, 2019	78.72	80.41	78.63	80.19	305,766	+1.62(+2.07%)
Jul 11, 2019	77.39	78.70	77.10	78.56	293,414	+1.76(+2.29%)
Jul 10, 2019	77.50	78.04	76.71	76.81	244,037	-0.38(-0.49%)
Jul 09, 2019	75.79	77.28	75.58	77.19	370,663	+0.73(+0.96%)
Jul 08, 2019	78.17	78.17	75.78	76.46	584,012	-2.63(-3.32%)
Jul 05, 2019	78.95	79.82	78.56	79.08	220,510	+0.42(+0.54%)
Jul 03, 2019	78.46	78.88	78.03	78.66	144,096	+0.64(+0.83%)
Jul 02, 2019	78.49	78.49	77.46	78.02	288,839	-0.44(-0.56%)

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.