Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$24
*  
unch
unch
Get EVBN Alerts
*Delayed - data as of Jan. 29, 2015 13:39 ET  -  Find a broker to begin trading EVBN now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    EVBN Real Time
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
13:39 N/A  24  24  24 201
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
01/23/2015 24.01 24.44 24 24 1,966
01/22/2015 24.33 24.33 24.33 24.33 123
01/21/2015 24 24.05 24 24.05 1,213
01/20/2015 23.99 24 23.99 24 1,591
01/16/2015 24 24 24 24 00
01/15/2015 24 24 24 24 00
01/14/2015 24 24.03 24 24 952
01/13/2015 24.25 24.25 24.25 24.25 321
01/12/2015 24.868 24.868 24.3 24.3 947
01/09/2015 24.39 24.44 24.3 24.3 1,164
01/08/2015 23.71 24.54 23.41 24.54 3,459
01/07/2015 24.76 24.781 24.73 24.73 3,639
01/06/2015 24.75 24.75 24.7 24.7 6,540
01/05/2015 24.78 24.86 24.78 24.8 3,502
01/02/2015 25 25 25 25 395
12/31/2014 25.15 25.5 24.31 24.31 9,980
12/30/2014 24.2 25.01 24.2 25.01 2,000
12/29/2014 24.2 24.201 24.2 24.201 1,433
12/26/2014 23.8 25.25 23.8 24.5 13,540
12/24/2014 23.455 24.001 23.455 24.001 2,575
12/23/2014 23.4999 23.4999 23.25 23.3 1,403
12/22/2014 23.75 24 23.75 24 5,686
12/19/2014 23.201 23.201 23.201 23.201 00
12/18/2014 23.32 23.32 23.201 23.201 420
12/17/2014 23.001 23.001 23.001 23.001 274
12/16/2014 23.3999 23.3999 23.3999 23.3999 00
12/15/2014 23.3999 23.3999 23.3999 23.3999 00
12/12/2014 23.351 23.3999 23.351 23.3999 342
12/11/2014 23.02 23.1 22.951 23.1 948
12/10/2014 23.01 23.01 23.01 23.01 00
12/09/2014 23.28 23.29 23.01 23.01 1,157
12/08/2014 23.156 23.156 23.156 23.156 00
12/05/2014 23.156 23.156 23.156 23.156 00
12/04/2014 23.156 23.156 23.156 23.156 00
12/03/2014 23.156 23.156 23.156 23.156 582
12/02/2014 23 23.06 23 23.06 320
12/01/2014 22.95 23.29 22.95 22.95 1,981
11/28/2014 23 23.02 23 23.02 383
11/26/2014 22.8001 22.8001 22.8001 22.8001 00
11/25/2014 22.96 22.96 22.8001 22.8001 629
11/24/2014 23.178 23.178 23.178 23.178 00
11/21/2014 23.178 23.178 23.178 23.178 102
11/20/2014 23.23 23.23 23.23 23.23 00
11/19/2014 23.23 23.23 23.23 23.23 00
11/18/2014 23.34 23.34 23.23 23.23 400
11/17/2014 23.4 23.46 23.18 23.46 618
11/14/2014 23.46 23.46 23.46 23.46 201
11/13/2014 23.45 23.46 23.25 23.25 792
11/12/2014 23.44 23.46 23.44 23.46 1,240
11/11/2014 23.4876 23.4876 23.4876 23.4876 130
11/10/2014 23.25 23.25 23.25 23.25 00
11/07/2014 23.25 23.25 23.25 23.25 250
11/06/2014 23.36 23.46 23.05 23.06 8,353
11/05/2014 23.369 23.369 23.369 23.369 100
11/04/2014 23.35 23.46 23.35 23.36 930
11/03/2014 23.46 23.46 23.46 23.46 00
10/31/2014 23.46 23.46 23.46 23.46 102
10/30/2014 23.27 23.4499 23.27 23.355 1,217
10/29/2014 23.4799 23.4799 23.3 23.3 1,347
10/28/2014 23.2736 23.4021 23.019 23.34 2,800
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?