Home > Quotes > EVBN > Historical Prices

Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$17.55
*  
unch
  negative  
unch
Get EVBN Alerts
*Delayed - data as of May 23, 2013 
Exchange: AMEX
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.55  17.55  17.55  17.55 1,062
05/22/2013 17.57 17.57 17.51 17.55 3,729
05/21/2013 17.61 17.61 17.56 17.56 900
05/20/2013 17.7 17.7 17.55 17.55 200
05/17/2013 17.65 17.65 17.65 17.65 00
05/16/2013 17.65 17.65 17.65 17.65 200
05/15/2013 17.56 17.56 17.55 17.55 200
05/14/2013 17.6 17.6 17.57 17.57 785
05/13/2013 17.6 17.6424 17.55 17.55 616
05/10/2013 17.6 17.6 17.6 17.6 100
05/09/2013 17.501 17.55 17.5006 17.55 420
05/08/2013 17.52 17.56 17.5 17.5 1,979
05/07/2013 17.5 17.5 17.5 17.5 00
05/06/2013 17.52 17.52 17.5 17.5 1,000
05/03/2013 17.5 17.51 17.49 17.5 9,423
05/02/2013 17.58 17.58 17.5 17.5 6,400
05/01/2013 17.77 17.77 17.5325 17.5325 1,700
04/30/2013 17.77 17.83 17.77 17.7701 1,500
04/29/2013 17.5 17.75 17.5 17.7 700
04/26/2013 17.96 17.99 17.9 17.99 1,143
04/25/2013 17.94 17.99 17.94 17.99 200
04/24/2013 17.99 17.99 17.99 17.99 150
04/23/2013 17.9 18 17.9 17.99 1,800
04/22/2013 17.95 17.95 17.95 17.95 00
04/19/2013 17.65 17.95 17.62 17.95 1,715
04/18/2013 17.63 17.68 17.6 17.61 400
04/17/2013 17.68 17.68 17.52 17.58 851
04/16/2013 17.63 17.63 17.63 17.63 00
04/15/2013 17.53 17.63 17.53 17.63 302
04/12/2013 17.65 17.749 17.5 17.521 13,461
04/11/2013 18.05 18.05 17.6501 17.6501 2,145
04/10/2013 17.98 18.02 17.98 18 1,400
04/09/2013 18.03 18.03 18.02 18.02 600
04/08/2013 18.07 18.07 18.03 18.03 2,728
04/05/2013 18.18 18.229 18.07 18.124 1,738
04/04/2013 18 18.2747 18 18.075 1,800
04/03/2013 18.143 18.143 18.03 18.03 715
04/02/2013 18.24 18.24 18.13 18.15 1,700
04/01/2013 18.07 18.15 18.07 18.1 50,485
03/28/2013 18.15 18.15 18.15 18.15 00
03/27/2013 18.27 18.27 18.07 18.15 2,619
03/26/2013 18.05 18.3 18 18.29 5,258
03/25/2013 17.85 17.9 17.8 17.86 1,300
03/22/2013 17.55 17.55 17.5001 17.5001 378
03/21/2013 17.91 17.91 17.51 17.51 2,825
03/20/2013 17.73 17.83 17.7104 17.81 777
03/19/2013 17.64 17.69 17.64 17.64 739
03/18/2013 17.88 17.88 17.5 17.58 1,738
03/15/2013 22.52 22.52 17.5 17.9 5,103
03/14/2013 17.63 17.74 17.51 17.74 600
03/13/2013 17.78 17.78 17.5 17.58 1,813
03/12/2013 17.68 17.83 17.6799 17.83 620
03/11/2013 17.73 17.73 17.63 17.63 1,095
03/08/2013 17.71 17.71 17.7 17.7 700
03/07/2013 17.67 17.67 17.67 17.67 100
03/06/2013 17.65 17.65 17.65 17.65 100
03/05/2013 17.65 17.65 17.57 17.62 800
03/04/2013 17.5 17.6499 17.25 17.57 1,877
03/01/2013 17.566 17.62 17.5 17.53 1,601
02/28/2013 17.68 17.68 17.68 17.68 00
02/27/2013 17.63 17.68 17.62 17.68 600
02/26/2013 17.75 17.75 17.65 17.65 1,600
02/25/2013 17.88 17.88 17.75 17.75 1,724
02/22/2013 17.75 17.75 17.75 17.75 100
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.