U.S. Markets closed

Evercore Partners Inc. (EVR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.05-0.85 (-1.18%)
At close: 4:07PM EDT
People also watch
GHLLAZPJCESNTCOWN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201772.2572.2570.8571.0571.05383,400
Jun 22, 201772.2072.3571.3571.9071.90197,300
Jun 21, 201772.6073.0071.8072.1072.10335,100
Jun 20, 201772.0572.6071.6572.5072.50271,100
Jun 19, 201772.7573.0572.2072.5572.55258,800
Jun 16, 201770.2072.2570.2071.9071.90833,800
Jun 15, 201770.6571.3470.2570.8070.80338,000
Jun 14, 201772.1572.1570.8571.2571.25545,400
Jun 13, 201772.1572.9572.0072.5572.55289,000
Jun 12, 201772.1572.8071.1071.9571.95489,000
Jun 09, 201770.1572.0069.9371.7571.75487,800
Jun 08, 201768.5070.1068.2569.7569.75539,100
Jun 07, 201769.8570.1068.3568.5068.50534,100
Jun 06, 201768.3070.0567.8069.7069.70550,800
Jun 05, 201769.5570.2068.9569.0569.05372,600
Jun 02, 201769.8570.4569.3069.5569.55476,300
Jun 01, 201768.0070.5067.7070.2070.20499,600
May 31, 201769.0069.0066.8067.8067.80614,900
May 30, 201770.5570.6568.9569.1069.10481,700
May 26, 201769.8071.3569.6670.9570.95344,300
May 25, 201770.3571.5069.8570.1070.10503,800
May 24, 201769.1070.1069.1070.0570.05436,300
May 24, 20170.34 Dividend
May 23, 201769.6070.5568.4069.6569.31592,300
May 22, 201770.8071.2070.4570.9070.55413,200
May 19, 201769.7070.7569.7070.3069.96389,500
May 18, 201768.0570.3068.0169.8069.46818,500
May 17, 201771.8071.8068.1068.3067.97480,900
May 16, 201772.5072.8071.5571.8071.45302,900
May 15, 201771.4072.6571.4072.3572.00261,700
May 12, 201771.2071.7070.7571.3070.95399,100
May 11, 201772.9573.3571.2871.8071.45562,700
May 10, 201773.4573.9573.1573.5073.14668,000
May 09, 201773.8574.7573.7573.9573.59429,200
May 08, 201774.7575.1573.6073.8073.44499,400
May 05, 201775.1075.1074.1074.7074.34404,000
May 04, 201775.6575.9074.0575.0074.63413,700
May 03, 201774.1575.3874.0075.2574.88461,700
May 02, 201774.4574.7073.5074.6074.24606,100
May 01, 201774.1075.1573.4074.3573.99592,600
Apr 28, 201773.9575.0773.5073.7573.39605,900
Apr 27, 201775.9076.4073.4073.5573.19780,800
Apr 26, 201778.8079.0075.0075.6075.231,170,500
Apr 25, 201778.9079.3078.0078.8078.42822,200
Apr 24, 201778.7079.0578.1578.3577.97311,200
Apr 21, 201777.4577.9576.8076.9076.52365,600
Apr 20, 201776.4577.6575.8577.4077.02355,200
Apr 19, 201776.2077.1575.8576.0575.68480,600
Apr 18, 201774.2575.7574.0575.5075.13411,400
Apr 17, 201773.9575.3073.4575.3074.93237,400
Apr 13, 201774.9075.9073.7273.8073.44535,100
Apr 12, 201775.9075.9074.3075.0074.63504,700
Apr 11, 201775.1576.0074.3575.8575.48507,100
Apr 10, 201775.6576.1074.7575.6075.23533,200
Apr 07, 201775.4076.7575.2575.4075.03576,000
Apr 06, 201775.0076.7074.0076.2075.83355,400
Apr 05, 201776.8577.1574.4574.5574.19412,800
Apr 04, 201775.4076.5075.2175.9575.58584,200
Apr 03, 201777.9078.2575.3075.9075.53238,700
Mar 31, 201777.7078.3077.1577.9077.52311,100
Mar 30, 201776.8078.1076.7077.7077.32287,000
Mar 29, 201776.9577.0576.2276.7076.33220,200
Mar 28, 201775.4577.6075.2377.1576.77311,600
Mar 27, 201775.8076.0073.7575.6075.23371,800
Mar 24, 201777.7078.6077.0077.3076.92208,100
Mar 23, 201777.4578.4076.7277.5577.17224,900
Mar 22, 201776.6577.4375.5577.4077.02439,900
Mar 21, 201781.3581.3576.8077.0076.62600,500
Mar 20, 201782.1582.1580.4080.6080.21457,200
Mar 17, 201782.8083.0081.2581.9081.50638,900
Mar 16, 201782.3083.3081.7582.7082.30338,200
Mar 15, 201781.7582.7081.2581.7581.35368,500
Mar 14, 201782.0082.0080.7081.2580.85379,500
Mar 13, 201781.8082.8581.4082.3081.90320,000
Mar 10, 201782.3082.3081.3581.8081.40425,600
Mar 09, 201781.1581.8580.7581.3580.95391,800
Mar 08, 201781.6082.4580.6580.7080.31192,800
Mar 07, 201781.2581.9080.7581.0080.60377,900
Mar 06, 201780.7581.7080.1081.3580.95325,200
Mar 03, 201780.1581.3880.0081.1580.75330,300
Mar 02, 201781.8581.8579.7580.0079.61455,000
Mar 01, 201781.0082.2980.7581.6081.20581,100
Feb 28, 201779.4079.6578.5079.5579.16299,800
Feb 27, 201779.4080.7579.4079.8079.41586,900
Feb 24, 201779.2079.9078.7079.6579.26356,500
Feb 23, 201780.5080.5579.0080.4580.06400,900
Feb 22, 201779.8081.0079.6580.5580.16428,700
Feb 22, 20170.34 Dividend
Feb 21, 201780.8081.3080.2080.3579.62500,400
Feb 17, 201779.4080.6079.0080.4579.72461,700
Feb 16, 201779.9580.6079.3580.1579.42606,500
Feb 15, 201778.9079.6578.5779.0578.33268,000
Feb 14, 201778.1579.1577.8078.7578.03292,200
Feb 13, 201778.6078.9077.6578.1077.39294,100
Feb 10, 201778.9579.2577.9078.5577.84397,500
Feb 09, 201777.4579.0077.4079.0078.28423,200
Feb 08, 201778.4578.4574.7577.5076.80643,700
Feb 07, 201779.5080.0078.3078.9078.18903,900
Feb 06, 201778.8081.7578.7081.1580.41703,600
Feb 03, 201777.9580.0077.8580.0079.27620,700
*Close price adjusted for dividends and splits.
Loading more data...