Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$24.66
*  
0.51
2.11%
Get EVBN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading EVBN now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    EVBN 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 24-JAN-2015 TO 24-APR-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  24.24  24.66  24.15  24.66 4,399
04/24/2015 24.25 24.66 24.15 24.66 4,399
04/23/2015 24.15 24.15 24.15 24.15 240
04/22/2015 24.12 24.25 24.12 24.15 1,504
04/21/2015 24.99 24.99 24.99 24.99 00
04/20/2015 24.99 24.99 24.99 24.99 00
04/17/2015 24.99 24.99 24.99 24.99 00
04/16/2015 24.99 24.99 24.99 24.99 00
04/15/2015 24.99 24.99 24.99 24.99 219
04/14/2015 24.99 24.99 24.99 24.99 00
04/13/2015 24.7709 24.99 24.7709 24.99 200
04/10/2015 24.03 25 24.03 25 460
04/09/2015 24.84 24.84 24.84 24.84 00
04/08/2015 24.48 25.062 24.37 24.84 9,283
04/07/2015 24.48 24.48 24.4125 24.4125 2,307
04/06/2015 24.382 24.47 24.35 24.35 3,255
04/02/2015 24.25 24.8 24.25 24.26 33,240
04/01/2015 24.05 24.29 24 24.26 4,081
03/31/2015 24.32 24.8 24.11 24.8 5,635
03/30/2015 24.894 24.894 24.22 24.3 6,101
03/27/2015 24.8 24.8 24.8 24.8 00
03/26/2015 24.75 24.8 24.16 24.8 23,741
03/25/2015 25 25.12 24.98 25.11 4,864
03/24/2015 25.3 25.5 25 25.2 19,957
03/23/2015 25.2 25.63 25.2 25.5 33,663
03/20/2015 24.1 25.75 23.87 25 37,814
03/19/2015 24.15 24.21 23.85 23.98 9,105
03/18/2015 24.35 24.4995 24.2856 24.3 4,042
03/17/2015 24.72 24.72 24.72 24.72 122
03/16/2015 24.81 24.81 24.55 24.58 12,025
03/13/2015 24.6001 24.95 24.382 24.9 1,456
03/12/2015 24.6018 24.6999 24.6018 24.6999 472
03/11/2015 24.69 24.69 24.25 24.25 547
03/10/2015 24.104 24.104 24.104 24.104 200
03/09/2015 23.9 23.9 23.9 23.9 328
03/06/2015 24.4399 24.5 23.92 24 970
03/05/2015 24 24 23.8101 23.8101 1,332
03/04/2015 24.04 24.04 23.75 24 1,009
03/03/2015 23.8 24.05 23.8 23.9 2,925
03/02/2015 24.11 24.113 24.1 24.1 2,285
02/27/2015 24.25 24.255 24 24.1 5,264
02/26/2015 24.2999 24.2999 24 24 800
02/25/2015 24.218 24.3 23.76 23.78 3,638
02/24/2015 24.1285 24.1285 23.95 24.1 800
02/23/2015 23.951 24.28 23.951 24.28 301
02/20/2015 23.73 23.73 23.73 23.73 00
02/19/2015 23.73 23.73 23.73 23.73 00
02/18/2015 23.73 23.73 23.73 23.73 3,897
02/17/2015 23.78 24.2999 23.78 24.2999 748
02/13/2015 24.25 24.25 24.25 24.25 00
02/12/2015 24.4499 24.4499 23.7801 24.25 2,900
02/11/2015 24.45 24.45 24.45 24.45 100
02/10/2015 23.85 24.1495 23.85 24.05 1,120
02/09/2015 23.98 23.98 23.5801 23.5801 458
02/06/2015 24.3 24.6602 23.926 24.25 6,636
02/05/2015 24.42 24.594 24.26 24.33 6,209
02/04/2015 24.5 24.9 24.5 24.5 23,218
02/03/2015 23.9 24.71 23.86 24.5 28,303
02/02/2015 23.639 24 23.26 23.95 23,068
01/30/2015 23.47 23.65 23.2601 23.65 19,854
01/29/2015 24 24.02 23.6 23.71 7,868
01/28/2015 24 24.21 24 24 1,508
01/27/2015 23.6 23.6 23.6 23.6 00
01/26/2015 24.31 24.34 23.6 23.6 635
*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?