Evercore Partners Inc Historical Stock Prices

EVR 
$54.57
*  
0.61
1.13%
Get EVR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading EVR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EVR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.67  54.95  53.99  54.57 397,200
07/01/2015 54.54 54.95 53.99 54.57 397,200
06/30/2015 54.05 54.06 53.28 53.96 373,052
06/29/2015 54.31 55.54 53.12 53.3 410,471
06/26/2015 55.43 55.904 54.61 55.11 344,891
06/25/2015 54.58 55.33 53.68 55.23 390,543
06/24/2015 55.58 55.73 54.85 54.92 309,564
06/23/2015 56.02 56.09 55.552 55.78 258,087
06/22/2015 55.54 56.42 55.37 55.93 497,590
06/19/2015 54.36 55.4 54.08 55.24 635,288
06/18/2015 54.12 54.64 53.88 54.37 203,854
06/17/2015 54.12 54.47 53.71 53.96 243,618
06/16/2015 53.34 54.19 53.21 53.87 309,662
06/15/2015 53.37 54.04 52.72 53.58 406,328
06/12/2015 54.73 54.8 54.04 54.17 256,391
06/11/2015 54.6 54.86 54.44 54.82 256,007
06/10/2015 53.85 55.34 53.58 54.77 467,948
06/09/2015 53.92 53.92 53.02 53.09 295,636
06/08/2015 54.02 54.335 53.7 53.76 193,068
06/05/2015 53.57 54.06 53.03 53.93 403,446
06/04/2015 53.03 53.5 52.93 53.17 350,425
06/03/2015 52.33 53.64 52.09 53.4 473,793
06/02/2015 51.65 52.24 51.42 52.03 422,027
06/01/2015 51.32 51.8 50.65 51.69 480,129
05/29/2015 51.32 51.41 50.67 50.97 388,812
05/28/2015 49.74 51.37 49.56 51.31 679,319
05/27/2015 49.04 50.18 48.83 50.04 450,544
05/26/2015 49.61 50.2 49.14 49.23 261,732
05/22/2015 50.38 50.7145 49.72 49.98 225,083
05/21/2015 49.11 50.57 48.99 50.39 505,822
05/20/2015 49.41 49.72 49.18 49.28 194,800
05/19/2015 49.46 49.96 49.02 49.28 186,356
05/18/2015 48.49 49.77 48.352 49.7 263,505
05/15/2015 48.87 49.38 48.36 48.77 284,375
05/14/2015 49.23 49.47 48.57 49.03 264,804
05/13/2015 48.41 49.12 48.41 49.12 235,113
05/12/2015 48.69 48.87 47.97 48.46 175,756
05/11/2015 49.46 49.78 48.89 48.92 213,192
05/08/2015 49.21 49.53 48.836 49.34 142,536
05/07/2015 49.05 49.47 48.82 48.92 303,391
05/06/2015 49.16 49.37 48.82 49.29 363,521
05/05/2015 49.17 49.54 48.71 48.79 186,750
05/04/2015 48.45 49.58 48.43 49.41 312,793
05/01/2015 48.59 49.21 48.2099 48.3 326,239
04/30/2015 49.59 49.87 48.21 48.24 371,973
04/29/2015 50.16 50.77 49.54 49.62 342,531
04/28/2015 49.5 50.55 49.3901 50.53 395,482
04/27/2015 50.57 50.76 49.43 49.57 351,795
04/24/2015 50.04 51.07 49.9901 50.49 411,867
04/23/2015 50.59 50.9525 49.92 50.17 426,772
04/22/2015 50.1 51.27 49.3 50.8 817,051
04/21/2015 49.79 49.95 49.3738 49.52 274,792
04/20/2015 49.44 50.07 49.26 49.72 291,245
04/17/2015 49.03 49.03 48.2 48.93 253,042
04/16/2015 48.85 49.66 48.39 49.37 315,467
04/15/2015 48.6 49.32 48.17 48.76 298,954
04/14/2015 49.05 49.285 47.86 48.37 516,704
04/13/2015 49.22 49.51 49.01 49.27 516,791
04/10/2015 48.38 49.1 48.38 48.94 397,326
04/09/2015 47 48.295 46.98 48.26 717,660
04/08/2015 46.96 47.6 46.75 47 1,494,439
04/07/2015 48.01 48.2 46.79 46.88 1,791,321
04/06/2015 50.28 50.5 49.545 49.55 730,024
04/02/2015 50.79 51.2199 50.585 50.66 261,280
04/01/2015 51.42 51.73 50.52 51 455,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?