Evercore Partners Inc (NY: EVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	138.16	138.54	135.36	136.04	219,689	-1.15(-0.83%)
Sep 28, 2023	134.98	137.88	134.96	137.18	174,718	+1.98(+1.47%)
Sep 27, 2023	134.27	135.73	133.41	135.20	245,118	+1.35(+1.01%)
Sep 26, 2023	135.26	135.94	132.47	133.85	310,378	-2.47(-1.81%)
Sep 25, 2023	134.34	136.82	136.14	136.31	192,237	+1.57(+1.16%)
Sep 22, 2023	136.67	138.32	133.69	134.74	285,510	-1.47(-1.08%)
Sep 21, 2023	138.13	138.13	134.73	136.21	487,158	-2.93(-2.11%)
Sep 20, 2023	143.27	144.08	138.90	139.14	390,856	-3.13(-2.20%)
Sep 19, 2023	144.39	145.03	141.76	142.27	268,756	-1.75(-1.21%)
Sep 18, 2023	142.87	144.58	140.71	144.02	316,959	+1.12(+0.79%)
Sep 15, 2023	140.73	143.31	139.93	142.89	782,814	+1.44(+1.02%)
Sep 14, 2023	139.96	142.33	139.61	141.45	536,355	+2.56(+1.85%)
Sep 13, 2023	138.40	139.00	136.56	138.89	462,365	+1.12(+0.81%)
Sep 12, 2023	135.84	137.97	135.84	137.77	243,395	+1.76(+1.29%)
Sep 11, 2023	138.60	138.97	135.69	136.02	323,242	-1.94(-1.41%)
Sep 08, 2023	136.11	137.98	134.43	137.96	263,358	+2.26(+1.66%)
Sep 07, 2023	135.49	136.55	134.14	135.70	272,443	-0.73(-0.54%)
Sep 06, 2023	136.02	138.08	134.45	136.43	279,616	-0.05(-0.04%)
Sep 05, 2023	138.13	138.15	135.30	136.48	341,173	-3.11(-2.23%)
Sep 01, 2023	139.67	141.45	139.25	139.59	285,583	+1.41(+1.02%)
Aug 31, 2023	138.28	139.56	137.65	138.18	221,169	-0.44(-0.31%)
Aug 30, 2023	138.93	140.02	138.14	138.61	191,725	-0.12(-0.09%)
Aug 29, 2023	135.55	138.92	135.55	138.73	244,472	+2.95(+2.17%)
Aug 28, 2023	132.56	136.03	132.56	135.78	260,822	+3.35(+2.53%)
Aug 25, 2023	132.23	133.29	129.91	132.43	200,434	+0.87(+0.66%)
Aug 24, 2023	129.69	132.31	128.51	131.56	197,341	+1.32(+1.02%)
Aug 23, 2023	129.22	130.96	129.06	130.24	209,402	+1.46(+1.14%)
Aug 22, 2023	127.37	129.90	127.24	128.77	290,319	-2.04(-1.56%)
Aug 21, 2023	130.99	132.09	129.44	130.81	234,122	+0.21(+0.16%)
Aug 18, 2023	127.64	130.84	127.64	130.61	142,696	+1.71(+1.32%)
Aug 17, 2023	130.75	131.52	128.79	128.90	181,995	-1.64(-1.25%)
Aug 16, 2023	130.99	131.90	130.04	130.54	185,799	-0.75(-0.57%)
Aug 15, 2023	132.88	133.12	131.09	131.28	125,548	-3.18(-2.36%)
Aug 14, 2023	135.09	135.09	133.41	134.46	138,034	-1.04(-0.77%)
Aug 11, 2023	135.21	136.46	133.98	135.50	172,298	+0.12(+0.09%)
Aug 10, 2023	135.42	137.68	134.64	135.38	276,489	+1.18(+0.88%)
Aug 09, 2023	135.76	135.76	134.01	134.21	217,704	-1.23(-0.91%)
Aug 08, 2023	135.19	135.93	133.38	135.43	308,033	-1.75(-1.27%)
Aug 07, 2023	136.78	138.08	136.27	137.18	227,044	+1.73(+1.27%)
Aug 04, 2023	135.38	137.79	134.45	135.45	330,312	+0.23(+0.17%)
Aug 03, 2023	131.83	135.81	131.83	135.23	366,256	+2.30(+1.73%)
Aug 02, 2023	131.35	133.17	129.97	132.93	385,111	+0.29(+0.22%)
Aug 01, 2023	131.11	132.72	129.97	132.64	344,245	+0.15(+0.11%)
Jul 31, 2023	131.74	133.44	131.50	132.49	290,590	+0.83(+0.63%)
Jul 28, 2023	132.58	134.14	130.33	131.66	417,775	+0.25(+0.19%)
Jul 27, 2023	134.59	135.67	131.28	131.41	820,887	-2.49(-1.86%)
Jul 26, 2023	131.47	134.31	129.52	133.90	982,697	-4.18(-3.03%)
Jul 25, 2023	135.86	138.94	135.63	138.08	545,345	+2.23(+1.64%)
Jul 24, 2023	135.77	136.98	135.23	135.86	293,344	+0.08(+0.06%)
Jul 21, 2023	137.13	137.25	135.38	135.78	287,936	-0.68(-0.50%)
Jul 20, 2023	136.99	136.99	134.81	136.46	324,539	-0.23(-0.17%)
Jul 19, 2023	133.17	136.84	133.17	136.69	453,035	+3.40(+2.55%)
Jul 18, 2023	131.59	133.59	131.59	133.29	305,488	+2.11(+1.61%)
Jul 17, 2023	129.17	131.92	129.17	131.18	300,861	+1.20(+0.92%)
Jul 14, 2023	130.43	130.90	128.73	129.98	307,151	-0.26(-0.20%)
Jul 13, 2023	128.55	131.09	128.01	130.24	468,962	+2.56(+2.01%)
Jul 12, 2023	124.58	128.49	122.75	127.67	693,382	+6.01(+4.94%)
Jul 11, 2023	119.51	121.77	119.05	121.66	393,009	+3.22(+2.72%)
Jul 10, 2023	115.18	118.49	115.18	118.44	298,210	+2.26(+1.94%)
Jul 07, 2023	116.25	118.50	115.91	116.19	390,229	+0.37(+0.32%)
Jul 06, 2023	117.12	117.12	114.93	115.81	422,606	-2.30(-1.94%)
Jul 05, 2023	121.47	121.53	118.03	118.11	410,180	-4.02(-3.29%)