Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$24.5
*  
unch
unch
Get EVBN Alerts
*Delayed - data as of May 5, 2015 14:18 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
14:18 N/A N/A N/A  24.50 0
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
04/02/2015 24.25 24.8 24.25 24.26 33,240
04/01/2015 24.05 24.29 24 24.26 4,081
03/31/2015 24.32 24.8 24.11 24.8 5,635
03/30/2015 24.894 24.894 24.22 24.3 6,101
03/27/2015 24.8 24.8 24.8 24.8 00
03/26/2015 24.75 24.8 24.16 24.8 23,741
03/25/2015 25 25.12 24.98 25.11 4,864
03/24/2015 25.3 25.5 25 25.2 19,957
03/23/2015 25.2 25.63 25.2 25.5 33,663
03/20/2015 24.1 25.75 23.87 25 37,814
03/19/2015 24.15 24.21 23.85 23.98 9,105
03/18/2015 24.35 24.4995 24.2856 24.3 4,042
03/17/2015 24.72 24.72 24.72 24.72 122
03/16/2015 24.81 24.81 24.55 24.58 12,025
03/13/2015 24.6001 24.95 24.382 24.9 1,456
03/12/2015 24.6018 24.6999 24.6018 24.6999 472
03/11/2015 24.69 24.69 24.25 24.25 547
03/10/2015 24.104 24.104 24.104 24.104 200
03/09/2015 23.9 23.9 23.9 23.9 328
03/06/2015 24.4399 24.5 23.92 24 970
03/05/2015 24 24 23.8101 23.8101 1,332
03/04/2015 24.04 24.04 23.75 24 1,009
03/03/2015 23.8 24.05 23.8 23.9 2,925
03/02/2015 24.11 24.113 24.1 24.1 2,285
02/27/2015 24.25 24.255 24 24.1 5,264
02/26/2015 24.2999 24.2999 24 24 800
02/25/2015 24.218 24.3 23.76 23.78 3,638
02/24/2015 24.1285 24.1285 23.95 24.1 800
02/23/2015 23.951 24.28 23.951 24.28 301
02/20/2015 23.73 23.73 23.73 23.73 00
02/19/2015 23.73 23.73 23.73 23.73 00
02/18/2015 23.73 23.73 23.73 23.73 3,897
02/17/2015 23.78 24.2999 23.78 24.2999 748
02/13/2015 24.25 24.25 24.25 24.25 00
02/12/2015 24.4499 24.4499 23.7801 24.25 2,900
02/11/2015 24.45 24.45 24.45 24.45 100
02/10/2015 23.85 24.1495 23.85 24.05 1,120
02/09/2015 23.98 23.98 23.5801 23.5801 458
02/06/2015 24.3 24.6602 23.926 24.25 6,636
02/05/2015 24.42 24.594 24.26 24.33 6,209
02/04/2015 24.5 24.9 24.5 24.5 23,218
02/03/2015 23.9 24.71 23.86 24.5 28,303
02/02/2015 23.639 24 23.26 23.95 23,068
01/30/2015 23.47 23.65 23.2601 23.65 19,854
01/29/2015 24 24.02 23.6 23.71 7,868
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
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
08/26/2014 23.281 23.281 23.281 23.281 00
08/25/2014 23.07 23.281 23.07 23.281 480
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
*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?