EVR: Historical Prices for EVERCORE PARTNERS IN

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	31.49	31.75	30.87	31.62	115,100	31.62
16-Dec-09	29.85	31.73	29.84	31.55	289,800	31.55
15-Dec-09	29.10	30.06	28.80	29.55	164,300	29.55
14-Dec-09	28.55	29.18	27.65	29.08	168,500	29.08
11-Dec-09	29.24	29.52	28.53	28.56	145,000	28.56
10-Dec-09	28.95	29.16	28.84	29.02	115,700	29.02
9-Dec-09	29.28	29.30	28.84	29.00	84,300	29.00
8-Dec-09	29.06	29.68	27.43	29.38	426,700	29.38
7-Dec-09	31.00	31.09	28.72	29.41	203,100	29.41
4-Dec-09	31.76	31.79	30.74	31.02	156,200	31.02
3-Dec-09	31.76	32.08	31.00	31.14	87,700	31.14
2-Dec-09	31.37	32.64	31.30	31.54	71,600	31.54
1-Dec-09	31.33	31.78	30.33	31.24	104,100	31.24
30-Nov-09	31.08	31.15	29.91	31.01	90,500	31.01
27-Nov-09	30.91	31.63	30.91	31.22	35,500	31.22
25-Nov-09	33.19	33.19	31.70	31.92	63,500	31.92
24-Nov-09	32.75	33.05	30.95	32.85	121,000	32.85
24-Nov-09	$ 0.15 Dividend
23-Nov-09	32.39	33.88	32.39	32.82	278,600	32.67
20-Nov-09	31.54	31.89	31.03	31.37	55,600	31.23
19-Nov-09	32.54	32.54	31.34	31.65	67,800	31.51
18-Nov-09	34.59	34.59	32.45	32.67	137,600	32.52
17-Nov-09	34.45	35.00	34.38	34.69	156,300	34.53
16-Nov-09	35.31	35.40	34.29	34.71	141,200	34.55
13-Nov-09	33.83	35.62	33.76	35.00	243,200	34.84
12-Nov-09	33.94	34.64	33.68	33.94	76,100	33.78
11-Nov-09	34.12	34.50	33.98	34.16	70,800	34.00
10-Nov-09	33.25	34.05	33.04	33.96	169,700	33.80
9-Nov-09	32.40	33.71	32.40	33.60	92,300	33.45
6-Nov-09	32.48	32.90	31.62	32.07	187,200	31.92
5-Nov-09	32.86	33.09	32.36	32.58	254,000	32.43
4-Nov-09	33.26	33.66	32.46	32.50	98,300	32.35
3-Nov-09	32.24	33.11	32.07	33.00	152,700	32.85
2-Nov-09	32.97	33.06	32.01	32.48	131,400	32.33
30-Oct-09	32.69	33.56	32.37	32.64	281,600	32.49
29-Oct-09	31.57	32.96	31.57	32.74	152,300	32.59
28-Oct-09	30.26	33.25	30.26	31.15	265,800	31.01
27-Oct-09	30.84	31.50	30.83	31.35	115,100	31.21
26-Oct-09	30.58	31.62	30.47	31.15	226,000	31.01
23-Oct-09	30.79	31.19	30.21	30.70	57,800	30.56
22-Oct-09	30.89	31.26	29.73	30.80	286,400	30.66
21-Oct-09	32.11	32.82	30.80	30.90	217,700	30.76
20-Oct-09	32.82	32.91	31.18	32.12	107,400	31.97
19-Oct-09	33.06	33.06	32.11	32.82	111,300	32.67
16-Oct-09	32.80	33.02	32.16	32.87	153,200	32.72
15-Oct-09	32.37	33.40	31.50	32.99	197,700	32.84
14-Oct-09	30.85	32.69	30.70	32.50	337,200	32.35
13-Oct-09	30.37	30.70	29.86	30.30	213,200	30.16
12-Oct-09	30.12	30.68	29.80	30.36	138,800	30.22
9-Oct-09	28.30	30.00	28.25	30.00	138,200	29.86
8-Oct-09	29.13	29.44	28.46	28.48	307,900	28.35
7-Oct-09	29.10	29.46	28.83	29.14	71,200	29.01
6-Oct-09	29.47	29.88	28.68	29.08	183,700	28.95
5-Oct-09	28.82	29.85	28.59	29.23	283,300	29.10
2-Oct-09	28.49	29.54	27.93	28.85	151,300	28.72
1-Oct-09	29.00	29.03	27.80	28.81	275,100	28.68
30-Sep-09	28.66	29.71	27.67	29.22	136,900	29.09
29-Sep-09	29.80	30.21	28.46	28.50	339,800	28.37
28-Sep-09	28.43	29.93	28.30	29.89	155,800	29.75
25-Sep-09	28.36	29.09	27.67	28.38	116,600	28.25
24-Sep-09	29.01	29.30	27.69	28.35	128,800	28.22
23-Sep-09	28.47	29.90	28.47	29.02	196,200	28.89
22-Sep-09	28.03	28.57	27.47	28.47	135,200	28.34
21-Sep-09	28.60	29.15	27.65	27.77	161,500	27.64
18-Sep-09	29.15	29.61	28.41	28.92	296,900	28.79
17-Sep-09	28.61	29.76	28.01	29.08	279,000	28.95
16-Sep-09	26.18	28.83	26.15	28.83	296,600	28.70
* 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