Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	129.34	129.34	125.43	125.58	395,485	-2.58(-2.02%)
Sep 29, 2021	130.41	130.41	127.78	128.16	280,620	-0.90(-0.70%)
Sep 28, 2021	131.48	132.47	128.56	129.06	250,668	-2.59(-1.97%)
Sep 27, 2021	130.00	131.87	130.00	131.66	239,377	+2.39(+1.85%)
Sep 24, 2021	128.06	130.60	128.05	129.26	404,417	+0.34(+0.26%)
Sep 23, 2021	126.83	129.90	126.58	128.92	207,420	+2.63(+2.08%)
Sep 22, 2021	125.43	127.53	125.06	126.29	224,129	+1.77(+1.42%)
Sep 21, 2021	126.89	127.31	124.09	124.53	265,203	-1.47(-1.17%)
Sep 20, 2021	125.82	126.77	124.39	126.00	360,645	-3.79(-2.92%)
Sep 17, 2021	131.19	132.10	128.07	129.79	920,989	-1.07(-0.82%)
Sep 16, 2021	131.85	132.67	130.21	130.86	302,731	-0.60(-0.46%)
Sep 15, 2021	130.30	132.94	129.89	131.46	341,535	+1.45(+1.11%)
Sep 14, 2021	131.71	131.85	129.14	130.01	280,714	-0.89(-0.68%)
Sep 13, 2021	131.56	131.56	129.27	130.91	178,978	+0.37(+0.28%)
Sep 10, 2021	130.53	132.03	129.58	130.54	272,147	+0.56(+0.43%)
Sep 09, 2021	129.35	131.88	129.01	129.98	293,575	+0.51(+0.39%)
Sep 08, 2021	128.78	130.03	127.97	129.47	314,698	+0.06(+0.04%)
Sep 07, 2021	129.70	131.25	128.13	129.41	316,765	-0.70(-0.54%)
Sep 03, 2021	130.50	131.28	128.94	130.12	210,131	-1.06(-0.81%)
Sep 02, 2021	132.14	132.99	130.45	131.18	233,548	-0.46(-0.35%)
Sep 01, 2021	131.56	131.88	129.10	131.64	175,878	+0.45(+0.34%)
Aug 31, 2021	133.12	133.80	129.88	131.19	452,351	-1.38(-1.04%)
Aug 30, 2021	131.00	133.52	129.96	132.57	526,778	+1.31(+1.00%)
Aug 27, 2021	127.78	131.31	127.78	131.25	244,692	+3.53(+2.77%)
Aug 26, 2021	129.65	130.33	127.40	127.72	209,635	-1.68(-1.30%)
Aug 25, 2021	128.19	130.72	128.09	129.40	210,187	+1.65(+1.29%)
Aug 24, 2021	127.60	128.66	127.11	127.75	212,734	+0.60(+0.47%)
Aug 23, 2021	125.60	127.91	125.58	127.15	213,790	+2.66(+2.14%)
Aug 20, 2021	122.47	124.92	121.41	124.49	224,768	+2.62(+2.15%)
Aug 19, 2021	123.28	125.22	121.55	121.87	224,899	-3.07(-2.45%)
Aug 18, 2021	125.33	127.36	124.82	124.94	238,764	-0.45(-0.36%)
Aug 17, 2021	126.80	127.53	123.40	125.38	262,014	-2.79(-2.17%)
Aug 16, 2021	127.85	128.69	126.22	128.17	421,339	-0.56(-0.44%)
Aug 13, 2021	129.48	130.81	128.25	128.73	266,785	-0.62(-0.48%)
Aug 12, 2021	128.92	130.51	128.44	129.35	262,766	+0.99(+0.77%)
Aug 11, 2021	126.63	128.94	125.27	128.36	350,367	+2.68(+2.13%)
Aug 10, 2021	124.80	126.30	123.32	125.67	527,162	+0.92(+0.74%)
Aug 09, 2021	124.15	124.98	122.83	124.75	388,387	+1.08(+0.87%)
Aug 06, 2021	125.36	125.73	123.29	123.67	533,247	+0.21(+0.17%)
Aug 05, 2021	121.88	123.63	121.53	123.47	347,660	+2.60(+2.15%)
Aug 04, 2021	119.23	121.92	118.84	120.87	408,405	+0.59(+0.49%)
Aug 03, 2021	123.25	123.25	118.25	120.28	479,707	-2.13(-1.74%)
Aug 02, 2021	124.10	126.16	122.10	122.41	511,657	-1.18(-0.95%)
Jul 30, 2021	124.52	125.96	122.81	123.59	493,893	-1.69(-1.35%)
Jul 29, 2021	125.28	126.50	124.51	125.28	319,549	+1.91(+1.55%)
Jul 28, 2021	124.86	124.87	120.04	123.37	820,026	-1.49(-1.19%)
Jul 27, 2021	125.44	125.44	122.63	124.86	450,229	-1.69(-1.34%)
Jul 26, 2021	126.52	127.96	126.27	126.55	355,050	-0.02(-0.02%)
Jul 23, 2021	127.31	127.91	124.76	126.57	289,358	+0.48(+0.38%)
Jul 22, 2021	125.02	127.33	124.69	126.09	414,745	+1.07(+0.86%)
Jul 21, 2021	124.08	125.61	123.37	125.02	231,693	+2.97(+2.44%)
Jul 20, 2021	117.08	123.39	116.44	122.05	566,323	+4.81(+4.10%)
Jul 19, 2021	118.73	118.73	116.51	117.24	415,481	-3.88(-3.20%)
Jul 16, 2021	125.58	125.66	121.06	121.12	397,627	-3.20(-2.57%)
Jul 15, 2021	122.83	124.90	122.48	124.32	517,620	-0.15(-0.12%)
Jul 14, 2021	130.41	131.94	124.45	124.47	311,070	-5.80(-4.45%)
Jul 13, 2021	127.75	131.07	127.40	130.26	466,330	+2.32(+1.81%)
Jul 12, 2021	125.41	128.65	124.98	127.94	391,269	+1.64(+1.30%)
Jul 09, 2021	128.76	128.86	124.00	126.31	582,018	-0.09(-0.07%)
Jul 08, 2021	128.24	129.08	125.54	126.40	354,250	-4.89(-3.72%)
Jul 07, 2021	131.58	132.94	128.83	131.29	292,745	-1.07(-0.81%)
Jul 06, 2021	134.67	134.67	131.14	132.36	476,044	-1.90(-1.41%)
Jul 02, 2021	133.25	134.76	132.79	134.25	346,680	+1.47(+1.10%)

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.