Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$22.8001
*  
unch
unch
Get EVBN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading EVBN now
Exchange: AMEX
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  22.8001 0
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
10/27/2014 23.1 23.1 23.1 23.1 175
10/24/2014 22.88 22.88 22.88 22.88 00
10/23/2014 22.88 22.88 22.88 22.88 00
10/22/2014 22.88 22.88 22.88 22.88 00
10/21/2014 22.75 23.1386 22.75 22.88 987
10/20/2014 23.24 23.24 23.24 23.24 00
10/17/2014 23.24 23.24 23.24 23.24 138
10/16/2014 22.95 22.95 22.95 22.95 00
10/15/2014 22.95 22.95 22.95 22.95 00
10/14/2014 23.02 23.02 22.95 22.95 9,550
10/13/2014 23.0393 23.0589 23.0393 23.0589 614
10/10/2014 23.01 23.1 23.01 23.0495 1,535
10/09/2014 23.24 23.24 23.24 23.24 00
10/08/2014 23.09 23.24 23 23.24 2,632
10/07/2014 23.15 23.15 23 23.09 899
10/06/2014 23.05 23.15 23.05 23.15 339
10/03/2014 23.1 23.1 23 23 2,250
10/02/2014 23.04 23.1499 23.04 23.1303 2,101
10/01/2014 23.05 23.05 23.05 23.05 264
09/30/2014 23.05 23.0752 23.05 23.05 8,684
09/29/2014 23.05 23.1 23.05 23.07 11,455
09/26/2014 23.01 23.05 23.01 23.05 840
09/25/2014 23.05 23.14 23.05 23.1 810
09/24/2014 23.23 23.23 23.05 23.05 501
09/23/2014 23.23 23.23 23.11 23.16 763
09/22/2014 23.01 23.2399 23.01 23.13 1,968
09/19/2014 23.1 23.28 23.1 23.25 1,656
09/18/2014 23.28 23.28 23.25 23.25 961
09/17/2014 23.17 23.46 23.17 23.46 382
09/16/2014 23.3301 23.5 23.25 23.3593 2,868
09/15/2014 23.52 23.6763 23.52 23.52 1,585
09/12/2014 22.87 23.52 22.87 23.52 20,709
09/11/2014 23 23.2 22.95 23.2 2,495
09/10/2014 23.01 23.01 23.01 23.01 177
09/09/2014 22.92 22.92 22.92 22.92 200
09/08/2014 23 23.24 22.8 23 40,977
09/05/2014 23.09 23.24 22.95 23 43,882
09/04/2014 23.12 23.15 23.05 23.1 14,209
09/03/2014 23.151 23.2238 23.15 23.2 2,027
09/02/2014 23.25 23.29 23.2 23.28 22,727
08/29/2014 23.18 23.3499 23.18 23.25 1,034
08/28/2014 23.281 23.281 23.281 23.281 00
08/27/2014 23.281 23.281 23.281 23.281 00
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?