Historical Stock Prices

EVBN 
$23.13
*  
0.27
1.15%
Get EVBN Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 23.13 23.13 23.13 23.13 240
08/21/2014 23.41 23.41 23.4 23.4 543
08/20/2014 23.4899 23.4899 23.47 23.47 2,000
08/19/2014 23.32 23.32 23.32 23.32 100
08/18/2014 23.44 23.44 23.44 23.44 532
08/15/2014 23.49 23.51 23.15 23.15 1,396
08/14/2014 23.16 23.49 23.15 23.48 1,303
08/13/2014 23.2 23.2 23.2 23.2 143
08/12/2014 23.4 23.4 23.35 23.35 3,476
08/11/2014 23.1 23.4 23.1 23.4 3,500
08/08/2014 23.3 23.3 22.96 23.3 14,733
08/07/2014 23.251 23.251 23.251 23.251 219
08/06/2014 23.2 23.28 23.2 23.28 732
08/05/2014 23.4 23.476 23.3 23.3 6,540
08/04/2014 23.4 23.4 23.4 23.4 00
08/01/2014 23.41 23.41 23.4 23.4 527
07/31/2014 23.5 23.7499 23.4 23.41 6,259
07/30/2014 23.51 23.52 23.5 23.5001 2,500
07/29/2014 23.5 23.5 23.5 23.5 1,218
07/28/2014 23.41 23.41 23.4 23.4001 1,500
07/25/2014 23.5 23.5 23.4999 23.5 3,634
07/24/2014 23.5 23.5 23.4976 23.4976 850
07/23/2014 23.25 23.4 23.25 23.35 3,201
07/22/2014 23.2 23.3999 23.2 23.3998 1,205
07/21/2014 23.3979 23.3979 23.3979 23.3979 1,076
07/18/2014 23.19 23.19 23.19 23.19 201
07/17/2014 23.18 23.18 23.18 23.18 265
07/16/2014 23.47 23.5 23.151 23.29 2,501
07/15/2014 23.33 23.33 23.33 23.33 1,051
07/14/2014 23.15 23.33 23.1 23.33 1,439
07/11/2014 23.15 23.15 23.15 23.15 460
07/10/2014 23.02 23.125 23.02 23.1 815
07/09/2014 23.1 23.1 23.1 23.1 00
07/08/2014 23.1 23.1 23.1 23.1 305
07/07/2014 23.05 23.08 23.05 23.08 505
07/03/2014 22.95 23.15 22.95 23.01 3,200
07/02/2014 23.06 23.06 23.06 23.06 205
07/01/2014 22.91 23.1 22.91 23.1 3,992
06/30/2014 22.71 23.15 22.71 23.15 3,571
06/27/2014 22.96 22.961 22.96 22.961 283
06/26/2014 22.99 23.08 22.975 23.03 5,619
06/25/2014 23.53 23.53 23.29 23.29 1,040
06/24/2014 23.4999 23.4999 23.4999 23.4999 417
06/23/2014 23.5946 23.5946 23.5946 23.5946 369
06/20/2014 23.03 23.7 23.03 23.7 3,599
06/19/2014 23.19 23.19 23.19 23.19 00
06/18/2014 22.95 23.2 22.95 23.19 7,595
06/17/2014 23 23 22.9 22.96 7,693
06/16/2014 23.3 23.51 23.12 23.12 646
06/13/2014 23.2 23.2 23.2 23.2 00
06/12/2014 23.22 23.22 23.2 23.2 619
06/11/2014 22.9 22.9 22.9 22.9 100
06/10/2014 22.98 23.14 22.79 23.14 5,956
06/09/2014 22.89 22.9 22.765 22.875 1,851
06/06/2014 22.78 22.85 22.6 22.85 1,329
06/05/2014 22.89 23.18 22.75 22.93 2,013
06/04/2014 22.88 22.88 22.65 22.73 1,165
06/03/2014 22.85 22.9499 22.6 22.65 13,172
06/02/2014 22.85 22.85 22.77 22.77 300
05/30/2014 22.99 23.14 22.98 23 2,717
05/29/2014 23 23 23 23 166
05/28/2014 22.55 22.65 22.55 22.6 1,193
05/27/2014 22.75 22.75 22.5 22.5 2,505
05/23/2014 22.55 22.55 22.54 22.54 701
05/22/2014 23.08 23.09 23.08 23.09 323
05/21/2014 22.6 23.3 22.6 23.2 13,802
05/20/2014 22.61 22.61 22.59 22.6 1,156
05/19/2014 22.45 22.8 22.45 22.61 2,913
05/16/2014 22.8499 22.8499 22.8499 22.8499 00
05/15/2014 22.8499 22.8499 22.8499 22.8499 200
05/14/2014 22.88 22.88 22.7 22.74 1,924
05/13/2014 22.7 22.7001 22.69 22.7001 1,581
05/12/2014 22.7 22.9 22.7 22.7 730
05/09/2014 22.7 22.7 22.7 22.7 00
05/08/2014 22.7 22.7 22.7 22.7 187
05/07/2014 22.7 22.72 22.7 22.7 900
05/06/2014 22.65 22.65 22.65 22.65 646
05/05/2014 22.49 22.8 22.49 22.7 1,694
05/02/2014 22.68 22.68 22.68 22.68 844
05/01/2014 22.7 22.7 22.7 22.7 100
04/30/2014 22.7 22.7 22.7 22.7 00
04/29/2014 22.61 22.7 22.58 22.7 5,400
04/28/2014 22.7 22.72 22.7 22.72 451
04/25/2014 22.93 22.93 22.93 22.93 00
04/24/2014 22.93 22.93 22.93 22.93 00
04/23/2014 22.93 22.93 22.93 22.93 00
04/22/2014 22.93 22.93 22.93 22.93 00
04/21/2014 22.58 22.95 22.58 22.93 4,765
04/17/2014 22.88 22.88 22.88 22.88 00
04/16/2014 22.9 22.92 22.85 22.88 1,552
04/15/2014 22.6731 22.9 22.6731 22.9 4,774
04/14/2014 22.58 22.66 22.58 22.65 1,150
04/11/2014 22.68 22.71 22.6536 22.6536 1,482
04/10/2014 23.1 23.1 23.1 23.1 00
04/09/2014 22.53 23.1 22.53 23.1 2,281
04/08/2014 22.8 22.9 22.6 22.6 2,080
04/07/2014 22.501 22.66 22.5 22.66 4,799
04/04/2014 22.51 23 22.06 22.51 2,400
04/03/2014 23.03 23.42 22.55 22.95 5,122
04/02/2014 22.62 23 22.5431 22.78 3,447
04/01/2014 23 23.44 22.83 22.86 34,206
03/31/2014 22.5 22.75 22.5 22.75 1,422
03/28/2014 22.95 23 22.5 22.75 5,997
03/27/2014 22.6 22.66 22.5 22.6 1,354
03/26/2014 23 23.2 22.97 23.08 1,768
03/25/2014 22.51 22.6 22.51 22.6 1,951
03/24/2014 22.57 22.94 22.57 22.83 5,199
03/21/2014 22.511 23.15 22.511 23.15 1,672
03/20/2014 23.5 23.5 23.5 23.5 00
03/19/2014 23.96 24 23.5 23.5 64,616
03/18/2014 23.62 23.62 23.18 23.59 6,181
03/17/2014 23 23.62 22.55 23.6 11,435
03/14/2014 22.95 22.95 22.85 22.85 4,986
03/13/2014 22.9 22.926 22.85 22.92 1,128
03/12/2014 22.9 22.9 22.9 22.9 186
03/11/2014 22.85 22.85 22.85 22.85 00
03/10/2014 23.3 23.3 22.75 22.85 16,372
03/07/2014 22.611 22.9 22.611 22.83 1,059
03/06/2014 22.4899 22.4899 22.45 22.45 1,170
03/05/2014 22.05 22.4258 22.05 22.3658 1,743
03/04/2014 22.57 22.57 22.57 22.57 393
03/03/2014 21.99 22.25 21.99 22 2,244
02/28/2014 22.62 22.7 22.62 22.7 1,154
02/27/2014 22.3 22.3 22.3 22.3 130
02/26/2014 22.37 22.45 22.37 22.45 787
02/25/2014 22.7 22.7 22.7 22.7 00
02/24/2014 22.35 22.73 22.35 22.7 2,805
02/21/2014 22.93 22.93 22.93 22.93 152
02/20/2014 22.58 22.58 22.4 22.4 418
02/19/2014 22.31 22.31 22.31 22.31 00
02/18/2014 22.4 22.4 22.2656 22.31 1,036
02/14/2014 22.5299 22.5299 22.5299 22.5299 262
02/13/2014 22.53 22.53 22.53 22.53 202
02/12/2014 23.48 23.48 23.48 23.48 283
02/11/2014 22.44 22.9 22.44 22.9 1,431
02/10/2014 22.45 22.45 22.45 22.45 338
02/07/2014 21.99 22.5 21.99 22.08 1,720
02/06/2014 22.15 22.402 22.15 22.2466 2,211
02/05/2014 22 22.234 20.58 22 8,358
02/04/2014 22.5 22.5 22 22.1 2,378
02/03/2014 22.91 22.92 22.5 22.5 499
01/31/2014 23.13 23.17 22.8012 22.9 3,706
01/30/2014 23.01 23.01 23.01 23.01 00
01/29/2014 23.01 23.01 23.01 23.01 248
01/28/2014 23.98 23.98 23.178 23.178 1,670
01/27/2014 24.37 24.37 23.19 23.26 8,384
01/24/2014 24.0001 24.75 24.0001 24.5 1,453
01/23/2014 23.4 24.87 23.35 24.01 7,466
01/22/2014 23.75 24.02 23.402 24.02 8,184
01/21/2014 23.5001 23.5001 23.5 23.5 1,511
01/17/2014 24.3299 24.3299 23.05 23.05 1,788
01/16/2014 22.44 22.83 22.44 22.83 435
01/15/2014 23.05 23.25 22.6 22.6 8,142
01/14/2014 23.29 23.45 23 23.01 4,832
01/13/2014 22.95 23.639 22.95 23.18 4,450
01/10/2014 22.15 22.8 22.15 22.6 3,331
01/09/2014 22.13 22.13 22.13 22.13 145
01/08/2014 21.97 22.389 21.65 21.65 1,839
01/07/2014 21.5099 21.98 21.5099 21.75 767
01/06/2014 22.95 22.95 22.11 22.19 4,402
01/03/2014 21.45 21.45 21.45 21.45 127
01/02/2014 21 21 21 21 34,051
12/31/2013 21.23 21.23 21.1 21.1001 3,547
12/30/2013 20.99 21.07 20.9301 21.07 925
12/27/2013 20.975 21 20.9 20.925 23,122
12/26/2013 20.93 20.97 20.75 20.75 1,179
12/24/2013 20.69 20.69 20.69 20.69 00
12/23/2013 20.749 20.75 20.69 20.69 733
12/20/2013 20.58 20.65 20.58 20.65 835
12/19/2013 20.75 20.95 20.7 20.95 1,947
12/18/2013 20.75 20.75 20.5 20.75 2,310
12/17/2013 20.72 20.85 20.5 20.85 4,612
12/16/2013 19.848 21.175 19.848 20.75 1,123
12/13/2013 20.61 20.61 20.5 20.5 4,453
12/12/2013 20.81 20.97 20.6 20.6 4,500
12/11/2013 20.52 20.618 20.45 20.618 3,757
12/10/2013 20.71 20.71 20.45 20.45 1,116
12/09/2013 20.62 20.62 20.5 20.5 5,219
12/06/2013 20.5 20.5 20.5 20.5 1,000
12/05/2013 20.65 20.65 20.5 20.5 7,300
12/04/2013 20.5999 20.5999 20.5999 20.5999 00
12/03/2013 20.5 20.5999 20.5 20.5999 450
12/02/2013 20.58 20.58 20.5 20.55 7,363
11/29/2013 20.5001 20.5001 20.5001 20.5001 100
11/27/2013 20.71 20.71 20.55 20.601 1,050
11/26/2013 20.66 20.7499 20.09 20.6 12,571
11/25/2013 20.68 20.68 20.5 20.65 10,464
11/22/2013 20.6 20.74 20.6 20.7 1,882
11/21/2013 20.95 21.2 20.9 21.2 18,327
11/20/2013 20.25 20.64 20.25 20.52 14,409
11/19/2013 20.9 20.94 20.7699 20.79 2,993
11/18/2013 20.9 20.9 20.9 20.9 00
11/15/2013 20.67 20.9 20.67 20.9 400
11/14/2013 20.75 20.75 20.75 20.75 00
11/13/2013 20.45 20.75 20.25 20.75 700
11/12/2013 20.58 20.58 20.25 20.25 218
11/11/2013 20.93 20.94 20.4 20.4 3,136
11/08/2013 20.94 20.94 20.94 20.94 00
11/07/2013 20.94 20.94 20.94 20.94 300
11/06/2013 20.89 20.89 20.85 20.85 2,542
11/05/2013 20.854 20.8948 20.854 20.8948 1,300
11/04/2013 20.94 20.94 20.85 20.85 1,122
11/01/2013 20.82 20.85 20.82 20.85 800
10/31/2013 20.749 20.749 20.73 20.73 200
10/30/2013 20.66 20.7 20.25 20.25 1,457
10/29/2013 20.85 20.85 20.75 20.75 300
10/28/2013 20.73 20.75 20.45 20.45 2,000
10/25/2013 20.75 20.75 20 20.05 8,530
10/24/2013 20.61 20.61 20.61 20.61 700
10/23/2013 20.89 20.89 20.89 20.89 100
10/22/2013 20.2668 20.2668 20.2668 20.2668 00
10/21/2013 20.2668 20.2668 20.2668 20.2668 634
10/18/2013 20.35 20.75 20.35 20.73 3,135
10/17/2013 20.85 20.94 20.8 20.93 3,283
10/16/2013 20.6 20.6 20.6 20.6 00
10/15/2013 20.5 20.62 20.5 20.6 400
10/14/2013 20.6 20.6 20.5 20.5 1,756
10/11/2013 20.65 20.94 20.1101 20.6 3,919
10/10/2013 20.03 20.97 20 20.93 6,830
10/09/2013 20.08 20.08 19.95 20 5,303
10/08/2013 19.95 19.95 19.95 19.95 500
10/07/2013 19.8 20 19.8 19.91 718
10/04/2013 19.82 19.92 19.82 19.92 5,008
10/03/2013 19.75 19.75 19.75 19.75 00
10/02/2013 19.74 19.7563 19.74 19.75 2,233
10/01/2013 19.75 19.79 19.75 19.79 289
09/30/2013 19.62 19.65 19.52 19.56 2,353
09/27/2013 19.62 19.62 19.62 19.62 100
09/26/2013 19.8 19.8 19.602 19.602 500
09/25/2013 20 20 19.81 19.81 4,727
09/24/2013 19.87 19.87 19.87 19.87 00
09/23/2013 19.87 19.87 19.807 19.87 1,276
09/20/2013 19.79 19.79 19.79 19.79 608
09/19/2013 19.739 19.739 19.55 19.58 992
09/18/2013 19.2 19.59 19.2 19.52 900
09/17/2013 19 19.18 19 19.18 400
09/16/2013 19.14 19.14 18.8568 18.8568 800
09/13/2013 19.6822 19.6822 19.42 19.42 700
09/12/2013 19.55 19.55 19.4 19.4 500
09/11/2013 19.4001 19.4001 19.4 19.4 200
09/10/2013 19.374 19.374 19.374 19.374 100
09/09/2013 19.4 19.4 19.4 19.4 1,119
09/06/2013 19.37 19.37 19.37 19.37 00
09/05/2013 19.52 19.52 19.37 19.37 200
09/04/2013 19.1 19.44 19.1 19.44 667
09/03/2013 19.49 19.49 19.1 19.1 200
08/30/2013 19.25 19.25 19.25 19.25 00
08/29/2013 18.93 19.25 18.93 19.25 896
08/28/2013 18.9 19.18 18.74 18.9 3,749
08/27/2013 18.927 18.927 18.8 18.8 3,664
08/26/2013 18.95 18.97 18.95 18.97 200
08/23/2013 19.64 19.68 18.85 18.85 4,308
08/22/2013 19.226 19.8 18.75 19.8 1,581
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?