Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$24.5
*  
0.499
2.08%
Get EVBN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading EVBN now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    EVBN Pre-Market
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.05  25.25  23.80  24.50 13,540
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
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
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?