Historical Stock Prices

EVBN 
$23.9
*  
unch
unch
Get EVBN Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 23.9 23.9 23.9 23.9 5,000
07/01/2015 23.75 24 23.75 23.9 2,346
06/30/2015 24.15 24.25 23.75 24.25 7,240
06/29/2015 23.75 23.8 23.75 23.76 1,535
06/26/2015 24.05 24.05 23.75 23.75 5,889
06/25/2015 24.0025 24.0025 24.0025 24.0025 00
06/24/2015 24.0025 24.0025 24.0025 24.0025 00
06/23/2015 24.0025 24.0025 24.0025 24.0025 00
06/22/2015 24.05 24.07 24 24.0025 4,000
06/19/2015 24.01 24.01 23.95 23.95 606
06/18/2015 23.94 24.05 23.94 23.95 28,655
06/17/2015 23.87 23.87 23.87 23.87 205
06/16/2015 23.85 23.9108 23.85 23.9108 560
06/15/2015 24.0416 24.0416 24.0416 24.0416 803
06/12/2015 24 24.4 24 24 32,923
06/11/2015 23.98 24 23.89 23.89 10,490
06/10/2015 23.76 23.76 23.76 23.76 100
06/09/2015 24 24 23.78 23.78 2,740
06/08/2015 24 24 24 24 1,903
06/05/2015 24.1699 24.1699 24 24.03 2,255
06/04/2015 24.3499 24.3499 24.3499 24.3499 500
06/03/2015 24.4 24.4 24.38 24.39 530
06/02/2015 24.01 24.01 24.01 24.01 00
06/01/2015 24.1042 24.1042 24.01 24.01 894
05/29/2015 24.25 24.25 24.25 24.25 1,156
05/28/2015 24.2 24.2 24.2 24.2 00
05/27/2015 24.29 24.29 24.2 24.2 4,327
05/26/2015 24.25 24.25 24.25 24.25 00
05/22/2015 24.01 24.45 24.01 24.25 2,300
05/21/2015 24.45 24.45 24.45 24.45 200
05/20/2015 24.326 24.4 24.25 24.4 1,184
05/19/2015 24.26 24.26 24.26 24.26 00
05/18/2015 24.26 24.26 24.26 24.26 100
05/15/2015 24.26 24.28 24.26 24.28 420
05/14/2015 24.25 24.25 24.25 24.25 477
05/13/2015 24.25 24.251 24.25 24.25 786
05/12/2015 24.3094 24.3094 24.25 24.25 1,906
05/11/2015 24.36 24.36 24.36 24.36 141
05/08/2015 24.2949 24.2949 24.25 24.29 919
05/07/2015 24.25 24.25 24.25 24.25 00
05/06/2015 24.45 24.45 23.9076 24.25 1,331
05/05/2015 24.5 24.5 24.5 24.5 00
05/04/2015 24.45 24.5 24.45 24.5 1,950
05/01/2015 24.4 24.45 24.4 24.45 9,582
04/30/2015 24.4108 24.4108 24.4108 24.4108 339
04/29/2015 24.186 24.38 24.171 24.38 400
04/28/2015 24.21 24.21 24.16 24.17 791
04/27/2015 24.16 24.2499 24.16 24.1601 870
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
*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?