Evercore Partners Inc Historical Stock Prices

EVR 
$48.96
*  
1.11
2.22%
Get EVR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EVR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  50.04  50.1999  48.80  48.96 869,736
09/19/2014 50.14 50.1999 48.8 48.96 869,936
09/18/2014 50.24 50.47 49.88 50.07 651,072
09/17/2014 50.09 50.669 49.54 50.24 372,472
09/16/2014 49.59 50.48 49.47 49.93 531,027
09/15/2014 50.25 50.25 49.57 49.82 470,706
09/12/2014 50.32 50.64 49.82 50.36 419,334
09/11/2014 49.79 50.65 49.6 50.44 281,664
09/10/2014 50.24 50.54 49.88 50.05 249,074
09/09/2014 50.2 50.45 49.47 50.01 276,184
09/08/2014 50.44 50.97 50.05 50.41 276,763
09/05/2014 49.93 50.74 49.865 50.64 217,372
09/04/2014 50.26 50.85 50 50.13 224,054
09/03/2014 51.11 51.37 50.05 50.12 278,546
09/02/2014 51.36 51.55 50.03 50.66 428,107
08/29/2014 50.72 51.33 50.31 51.23 248,991
08/28/2014 50.36 51 50.1 50.58 300,238
08/27/2014 51.15 51.15 50.347 50.59 350,764
08/26/2014 49.94 51.78 49.6 51.39 821,149
08/25/2014 50 50.67 49.43 49.74 817,225
08/22/2014 49.91 49.97 49.13 49.72 553,708
08/21/2014 50.19 50.28 49.66 49.92 414,536
08/20/2014 51.5 51.5 49.89 50.02 693,888
08/19/2014 51.46 51.75 51.07 51.4 202,885
08/18/2014 51.44 51.84 51 51.25 389,828
08/15/2014 51.5 51.5 49.82 50.74 376,454
08/14/2014 50.99 51.2 50.59 50.99 422,782
08/13/2014 50.57 51.2 50.114 50.77 344,877
08/12/2014 50.53 50.75 49.98 50.14 527,223
08/11/2014 49.99 51.14 49.8101 50.67 752,510
08/08/2014 49.22 49.77 49.06 49.7 516,830
08/07/2014 50 50.02 48.75 49.24 789,195
08/06/2014 49.5 50.12 49.07 49.72 1,051,087
08/05/2014 49.12 50.349 48.85 49.68 1,100,261
08/04/2014 52.3 52.7 46 49.52 3,425,989
08/01/2014 54.53 55.04 49.92 50.13 1,595,043
07/31/2014 56.17 56.17 54.55 54.56 343,945
07/30/2014 57.21 58.5 56.76 57.09 249,605
07/29/2014 55.93 57.36 55.7 56.77 376,307
07/28/2014 55.98 56.22 55.23 55.58 194,603
07/25/2014 56.33 56.5 55.8 55.97 264,873
07/24/2014 55.97 58.03 55.78 57 537,639
07/23/2014 55.32 56.27 55.02 55.42 508,359
07/22/2014 55.35 55.72 54.78 55.12 270,686
07/21/2014 54.49 55.08 54.1 54.88 209,016
07/18/2014 54.05 55.38 53.834 55.07 256,664
07/17/2014 54.59 54.92 53.74 54.07 270,329
07/16/2014 55.21 55.55 54.55 54.95 155,873
07/15/2014 55.25 55.64 54.56 54.87 233,632
07/14/2014 55.37 55.5492 54.915 55.08 164,707
07/11/2014 54.06 54.91 53.87 54.58 312,745
07/10/2014 54.5 55.01 53.67 54.35 517,990
07/09/2014 55.68 56.27 55.13 55.5 228,651
07/08/2014 57 57 55.41 55.66 320,382
07/07/2014 57.58 57.7 56.37 57.11 424,693
07/03/2014 57.94 58.485 57.76 58.16 123,313
07/02/2014 57.54 57.92 57.29 57.58 213,107
07/01/2014 58.05 58.34 57.68 57.71 306,732
06/30/2014 57.25 57.75 57.05 57.64 194,361
06/27/2014 56.89 58.19 56.71 57.51 263,707
06/26/2014 57.71 58.1 56.6 57.32 205,565
06/25/2014 57.32 58.34 56.8 57.85 384,217
06/24/2014 57.51 58.14 56.13 56.16 283,927
06/23/2014 56.78 57.98 56.48 57.71 306,227
06/20/2014 55.99 56.61 55.59 56.57 473,526
06/19/2014 57.25 57.3 55.58 55.86 316,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?