Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	243.44	245.87	242.42	245.74	210,900	+2.75(+1.13%)
Aug 29, 2024	244.09	246.50	242.56	242.99	171,988	+0.12(+0.05%)
Aug 28, 2024	240.68	243.96	239.14	242.87	150,876	+1.19(+0.49%)
Aug 27, 2024	242.86	243.58	241.47	241.68	147,360	-2.84(-1.16%)
Aug 26, 2024	246.01	246.41	242.07	244.53	150,078	+0.24(+0.10%)
Aug 23, 2024	240.33	247.25	240.33	244.29	206,472	+5.59(+2.34%)
Aug 22, 2024	239.14	240.40	238.13	238.69	142,512	-0.15(-0.06%)
Aug 21, 2024	236.97	239.24	235.01	238.84	174,804	+2.76(+1.17%)
Aug 20, 2024	239.66	240.09	234.78	236.08	129,038	-4.05(-1.68%)
Aug 19, 2024	239.59	242.08	238.40	240.13	231,467	+0.27(+0.11%)
Aug 16, 2024	240.33	243.16	239.33	239.86	181,891	-1.14(-0.47%)
Aug 15, 2024	240.14	242.59	240.14	241.00	304,565	+4.81(+2.03%)
Aug 14, 2024	234.71	237.47	232.96	236.19	165,166	+2.86(+1.23%)
Aug 13, 2024	229.76	234.65	228.39	233.33	329,157	+5.20(+2.28%)
Aug 12, 2024	231.75	231.75	227.25	228.13	186,548	-4.20(-1.81%)
Aug 09, 2024	233.08	233.45	230.49	232.32	318,523	-0.08(-0.03%)
Aug 08, 2024	225.98	233.77	224.02	232.41	345,630	+9.34(+4.19%)
Aug 07, 2024	230.22	230.24	223.05	223.07	388,206	-3.47(-1.53%)
Aug 06, 2024	222.27	231.17	220.09	226.53	423,484	+5.17(+2.34%)
Aug 05, 2024	214.51	223.97	211.92	221.36	592,995	-5.87(-2.58%)
Aug 02, 2024	228.92	230.98	224.41	227.23	575,567	-10.12(-4.26%)
Aug 01, 2024	250.28	250.59	234.24	237.35	534,089	-12.22(-4.90%)
Jul 31, 2024	248.40	253.90	247.90	249.57	598,057	+3.22(+1.31%)
Jul 30, 2024	247.01	251.24	246.04	246.35	389,891	+1.95(+0.80%)
Jul 29, 2024	249.18	249.23	243.33	244.40	346,119	-4.02(-1.62%)
Jul 26, 2024	246.82	252.16	246.42	248.41	425,922	+3.50(+1.43%)
Jul 25, 2024	235.40	248.90	235.40	244.91	738,788	+9.30(+3.95%)
Jul 24, 2024	242.20	245.60	233.91	235.61	720,614	-7.76(-3.19%)
Jul 23, 2024	241.93	245.61	241.23	243.38	455,672	+3.72(+1.55%)
Jul 22, 2024	240.62	241.56	237.24	239.66	473,621	-0.06(-0.03%)
Jul 19, 2024	241.01	241.41	238.06	239.72	301,167	-1.29(-0.53%)
Jul 18, 2024	242.74	247.22	238.40	241.01	883,397	-1.55(-0.64%)
Jul 17, 2024	241.94	244.63	239.10	242.56	397,988	-0.98(-0.40%)
Jul 16, 2024	235.98	243.79	234.60	243.54	399,096	+7.92(+3.36%)
Jul 15, 2024	228.45	236.02	228.26	235.61	471,061	+9.42(+4.16%)
Jul 12, 2024	226.03	230.14	224.37	226.19	290,700	+1.47(+0.65%)
Jul 11, 2024	222.50	225.94	221.30	224.73	298,853	+4.41(+2.00%)
Jul 10, 2024	214.93	221.37	214.45	220.31	345,819	+6.41(+3.00%)
Jul 09, 2024	214.30	216.40	212.10	213.91	427,082	+1.96(+0.93%)
Jul 08, 2024	212.43	214.68	211.86	211.94	294,966	-0.13(-0.06%)
Jul 05, 2024	209.60	212.37	208.88	212.07	217,622	+1.76(+0.84%)
Jul 03, 2024	211.72	212.32	209.72	210.31	154,883	-0.41(-0.19%)
Jul 02, 2024	209.38	212.50	209.38	210.72	395,195	+0.33(+0.16%)

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.