Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:55AM ET - U.S. Markets open in 8 hours and 35 minutes. Dow  1.52% Nasdaq  1.17%

Evercore Partners Inc. (EVR)

On Feb 9: 29.26   0.48 (1.67%)

MORE ON EVR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 29.20 29.49 28.69 29.26 68,700 29.26 8-Feb-10 28.58 29.01 28.58 28.78 93,600 28.78 5-Feb-10 27.80 28.67 27.34 28.60 123,900 28.60 4-Feb-10 28.76 28.94 27.76 27.79 117,200 27.79 3-Feb-10 28.83 29.11 28.53 29.06 147,600 29.06 2-Feb-10 30.08 30.43 28.38 29.00 356,000 29.00 1-Feb-10 29.87 30.31 29.79 30.21 183,400 30.21 29-Jan-10 30.26 30.65 29.79 29.87 69,000 29.87 28-Jan-10 30.45 30.89 30.03 30.08 74,300 30.08 27-Jan-10 30.13 30.66 30.02 30.49 66,100 30.49 26-Jan-10 31.85 31.85 30.20 30.27 78,100 30.27 25-Jan-10 32.89 32.89 31.89 32.04 63,700 32.04 22-Jan-10 32.90 33.06 32.44 32.71 230,900 32.71 21-Jan-10 33.08 33.27 32.13 32.69 248,400 32.69 20-Jan-10 33.58 34.35 33.08 33.10 146,500 33.10 19-Jan-10 33.00 33.98 32.85 33.89 169,300 33.89 15-Jan-10 32.72 32.93 32.14 32.89 91,900 32.89 14-Jan-10 32.40 32.97 32.26 32.55 90,900 32.55 13-Jan-10 31.17 32.46 30.82 32.33 145,600 32.33 12-Jan-10 31.15 31.91 30.91 31.17 72,500 31.17 11-Jan-10 31.63 31.80 30.74 31.42 89,000 31.42 8-Jan-10 31.51 31.64 30.74 31.58 57,800 31.58 7-Jan-10 31.34 31.73 30.56 31.69 108,100 31.69 6-Jan-10 31.02 31.80 31.01 31.28 66,200 31.28 5-Jan-10 31.54 31.54 31.07 31.21 41,100 31.21 4-Jan-10 30.61 31.73 30.43 31.55 136,100 31.55 31-Dec-09 29.89 30.49 29.89 30.40 87,800 30.40 30-Dec-09 29.43 30.51 29.04 29.83 59,400 29.83 29-Dec-09 30.18 30.18 29.16 29.39 65,600 29.39 28-Dec-09 30.65 30.65 30.10 30.26 52,300 30.26 24-Dec-09 30.93 30.97 30.44 30.60 26,200 30.60 23-Dec-09 31.52 31.64 30.84 30.92 100,900 30.92 22-Dec-09 32.02 32.33 30.77 31.52 128,800 31.52 21-Dec-09 33.02 33.16 31.97 32.07 141,900 32.07 18-Dec-09 31.89 33.34 31.68 32.77 606,400 32.77 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 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions