EVR: Historical Prices for EVERCORE PARTNERS IN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.54	31.89	31.03	31.37	55,600	31.37
19-Nov-09	32.54	32.54	31.34	31.65	67,800	31.65
18-Nov-09	34.59	34.59	32.45	32.67	137,600	32.67
17-Nov-09	34.45	35.00	34.38	34.69	156,300	34.69
16-Nov-09	35.31	35.40	34.29	34.71	141,200	34.71
13-Nov-09	33.83	35.62	33.76	35.00	243,200	35.00
12-Nov-09	33.94	34.64	33.68	33.94	76,100	33.94
11-Nov-09	34.12	34.50	33.98	34.16	70,800	34.16
10-Nov-09	33.25	34.05	33.04	33.96	169,700	33.96
9-Nov-09	32.40	33.71	32.40	33.60	92,300	33.60
6-Nov-09	32.48	32.90	31.62	32.07	187,200	32.07
5-Nov-09	32.86	33.09	32.36	32.58	254,000	32.58
4-Nov-09	33.26	33.66	32.46	32.50	98,300	32.50
3-Nov-09	32.24	33.11	32.07	33.00	152,700	33.00
2-Nov-09	32.97	33.06	32.01	32.48	131,400	32.48
30-Oct-09	32.69	33.56	32.37	32.64	281,600	32.64
29-Oct-09	31.57	32.96	31.57	32.74	152,300	32.74
28-Oct-09	30.26	33.25	30.26	31.15	265,800	31.15
27-Oct-09	30.84	31.50	30.83	31.35	115,100	31.35
26-Oct-09	30.58	31.62	30.47	31.15	226,000	31.15
23-Oct-09	30.79	31.19	30.21	30.70	57,800	30.70
22-Oct-09	30.89	31.26	29.73	30.80	286,400	30.80
21-Oct-09	32.11	32.82	30.80	30.90	217,700	30.90
20-Oct-09	32.82	32.91	31.18	32.12	107,400	32.12
19-Oct-09	33.06	33.06	32.11	32.82	111,300	32.82
16-Oct-09	32.80	33.02	32.16	32.87	153,200	32.87
15-Oct-09	32.37	33.40	31.50	32.99	197,700	32.99
14-Oct-09	30.85	32.69	30.70	32.50	337,200	32.50
13-Oct-09	30.37	30.70	29.86	30.30	213,200	30.30
12-Oct-09	30.12	30.68	29.80	30.36	138,800	30.36
9-Oct-09	28.30	30.00	28.25	30.00	138,200	30.00
8-Oct-09	29.13	29.44	28.46	28.48	307,900	28.48
7-Oct-09	29.10	29.46	28.83	29.14	71,200	29.14
6-Oct-09	29.47	29.88	28.68	29.08	183,700	29.08
5-Oct-09	28.82	29.85	28.59	29.23	283,300	29.23
2-Oct-09	28.49	29.54	27.93	28.85	151,300	28.85
1-Oct-09	29.00	29.03	27.80	28.81	275,100	28.81
30-Sep-09	28.66	29.71	27.67	29.22	136,900	29.22
29-Sep-09	29.80	30.21	28.46	28.50	339,800	28.50
28-Sep-09	28.43	29.93	28.30	29.89	155,800	29.89
25-Sep-09	28.36	29.09	27.67	28.38	116,600	28.38
24-Sep-09	29.01	29.30	27.69	28.35	128,800	28.35
23-Sep-09	28.47	29.90	28.47	29.02	196,200	29.02
22-Sep-09	28.03	28.57	27.47	28.47	135,200	28.47
21-Sep-09	28.60	29.15	27.65	27.77	161,500	27.77
18-Sep-09	29.15	29.61	28.41	28.92	296,900	28.92
17-Sep-09	28.61	29.76	28.01	29.08	279,000	29.08
16-Sep-09	26.18	28.83	26.15	28.83	296,600	28.83
15-Sep-09	25.62	26.18	25.09	26.03	122,500	26.03
14-Sep-09	25.84	25.84	25.00	25.50	99,700	25.50
11-Sep-09	25.60	26.19	25.42	26.16	154,500	26.16
10-Sep-09	25.15	26.34	24.99	25.44	114,600	25.44
9-Sep-09	24.34	25.50	24.23	25.10	231,200	25.10
8-Sep-09	23.40	23.96	22.96	23.92	216,900	23.92
4-Sep-09	23.23	23.50	22.99	23.18	132,300	23.18
3-Sep-09	24.44	24.44	22.41	23.00	324,900	23.00
2-Sep-09	24.57	24.79	24.29	24.40	248,400	24.40
1-Sep-09	25.17	25.42	24.53	24.80	392,100	24.80
31-Aug-09	25.26	25.43	24.98	25.18	245,000	25.18
28-Aug-09	25.42	25.63	25.07	25.34	113,100	25.34
27-Aug-09	25.15	25.44	24.81	25.30	113,600	25.30
26-Aug-09	24.88	25.36	24.36	25.29	118,700	25.29
26-Aug-09	$ 0.12 Dividend
25-Aug-09	23.84	25.16	23.72	24.93	177,200	24.81
24-Aug-09	23.37	23.91	23.37	23.84	113,600	23.73
21-Aug-09	22.83	23.70	22.83	23.31	114,500	23.20
20-Aug-09	22.27	23.14	22.27	22.51	111,800	22.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions