Skip to main content

Evercore Partners Inc (NY: EVR )

300.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 302.90 305.42 299.50 300.96 313,884 -2.04(-0.67%)
Dec 03, 2024 307.08 307.54 301.75 303.00 238,244 -2.57(-0.84%)
Dec 02, 2024 310.12 310.12 305.31 305.57 236,116 -2.33(-0.76%)
Nov 29, 2024 310.88 312.00 307.39 307.90 141,205 +0.60(+0.20%)
Nov 27, 2024 312.88 314.01 306.07 307.30 166,092 -2.89(-0.93%)
Nov 26, 2024 309.19 312.44 307.45 310.19 326,591 -2.74(-0.88%)
Nov 25, 2024 313.49 316.48 309.90 312.94 522,672 +2.39(+0.77%)
Nov 22, 2024 310.52 312.93 308.12 310.54 509,019 +1.82(+0.59%)
Nov 21, 2024 303.01 311.78 301.38 308.73 234,887 +8.21(+2.73%)
Nov 20, 2024 300.60 301.25 294.37 300.52 270,837 +0.41(+0.14%)
Nov 19, 2024 293.07 300.51 290.80 300.11 215,742 +3.51(+1.18%)
Nov 18, 2024 300.09 301.67 295.02 296.60 257,006 -2.00(-0.67%)
Nov 15, 2024 295.89 299.47 293.04 298.60 244,687 -0.28(-0.09%)
Nov 14, 2024 302.74 303.21 297.54 298.88 261,803 -2.13(-0.71%)
Nov 13, 2024 303.32 307.44 300.72 301.02 303,814 -5.24(-1.71%)
Nov 12, 2024 313.31 316.08 304.12 306.25 240,903 -8.58(-2.72%)
Nov 11, 2024 314.00 318.53 312.10 314.83 286,846 +6.81(+2.21%)
Nov 08, 2024 306.10 309.36 302.65 308.02 281,518 +2.38(+0.78%)
Nov 07, 2024 313.43 316.60 305.50 305.63 491,444 -9.54(-3.03%)
Nov 06, 2024 298.05 323.22 296.75 315.18 1,344,340 +44.04(+16.24%)
Nov 05, 2024 264.18 272.08 264.18 271.13 430,592 +8.06(+3.06%)
Nov 04, 2024 266.93 266.93 259.95 263.07 325,971 -5.07(-1.89%)
Nov 01, 2024 266.77 271.94 266.68 268.14 319,273 +4.66(+1.77%)
Oct 31, 2024 263.06 266.07 260.63 263.48 308,109 -0.90(-0.34%)
Oct 30, 2024 264.94 270.24 264.34 264.38 300,470 -0.14(-0.05%)
Oct 29, 2024 258.07 264.89 257.63 264.52 409,918 +3.85(+1.48%)
Oct 28, 2024 263.27 263.56 259.25 260.67 275,246 +0.78(+0.30%)
Oct 25, 2024 263.13 266.07 258.22 259.89 348,357 -2.20(-0.84%)
Oct 24, 2024 258.91 264.39 256.73 262.09 349,223 +5.02(+1.95%)
Oct 23, 2024 269.34 274.98 255.31 257.07 794,690 -17.82(-6.48%)
Oct 22, 2024 276.25 277.06 273.39 274.89 540,226 -2.77(-1.00%)
Oct 21, 2024 285.36 285.36 277.12 277.67 357,509 -7.63(-2.67%)
Oct 18, 2024 282.19 287.28 279.32 285.30 380,815 +3.75(+1.33%)
Oct 17, 2024 277.28 281.67 277.16 281.55 501,386 +5.62(+2.03%)
Oct 16, 2024 275.01 276.27 273.50 275.93 289,439 +3.96(+1.46%)
Oct 15, 2024 272.21 276.46 268.58 271.97 411,183 +1.66(+0.61%)
Oct 14, 2024 265.31 271.00 264.31 270.32 263,149 +5.40(+2.04%)
Oct 11, 2024 253.44 265.52 253.44 264.92 451,691 +12.69(+5.03%)
Oct 10, 2024 253.06 253.06 250.01 252.23 156,879 -2.17(-0.85%)
Oct 09, 2024 249.21 255.32 249.21 254.41 279,858 +6.44(+2.60%)
Oct 08, 2024 247.48 250.42 246.02 247.96 196,176 +1.04(+0.42%)
Oct 07, 2024 250.13 250.20 246.19 246.93 141,179 -4.16(-1.66%)
Oct 04, 2024 251.51 253.43 249.23 251.09 161,358 +3.86(+1.56%)
Oct 03, 2024 247.16 247.88 244.52 247.23 219,373 -0.91(-0.37%)
Oct 02, 2024 248.06 252.69 247.75 248.13 313,882 -2.21(-0.88%)
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.