Home > Quotes > EVBN > Historical Prices

Evans Bancorp, Inc. Historical Stock Prices

EVBN 
$17.56
*  
unch
  negative  
unch
Get EVBN Alerts
*Delayed - data as of May 22, 2013 10:44 ET 
Exchange: AMEX
Industry: Finance
Community Rating:
View:    EVBN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:44  17.57 N/A N/A  17.56 0
05/20/2013 17.7 17.7 17.55 17.55 200
05/17/2013 17.65 17.65 17.65 17.65 00
05/16/2013 17.65 17.65 17.65 17.65 200
05/15/2013 17.56 17.56 17.55 17.55 200
05/14/2013 17.6 17.6 17.57 17.57 785
05/13/2013 17.6 17.6424 17.55 17.55 616
05/10/2013 17.6 17.6 17.6 17.6 100
05/09/2013 17.501 17.55 17.5006 17.55 420
05/08/2013 17.52 17.56 17.5 17.5 1,979
05/07/2013 17.5 17.5 17.5 17.5 00
05/06/2013 17.52 17.52 17.5 17.5 1,000
05/03/2013 17.5 17.51 17.49 17.5 9,423
05/02/2013 17.58 17.58 17.5 17.5 6,400
05/01/2013 17.77 17.77 17.5325 17.5325 1,700
04/30/2013 17.77 17.83 17.77 17.7701 1,500
04/29/2013 17.5 17.75 17.5 17.7 700
04/26/2013 17.96 17.99 17.9 17.99 1,143
04/25/2013 17.94 17.99 17.94 17.99 200
04/24/2013 17.99 17.99 17.99 17.99 150
04/23/2013 17.9 18 17.9 17.99 1,800
04/22/2013 17.95 17.95 17.95 17.95 00
04/19/2013 17.65 17.95 17.62 17.95 1,715
04/18/2013 17.63 17.68 17.6 17.61 400
04/17/2013 17.68 17.68 17.52 17.58 851
04/16/2013 17.63 17.63 17.63 17.63 00
04/15/2013 17.53 17.63 17.53 17.63 302
04/12/2013 17.65 17.749 17.5 17.521 13,461
04/11/2013 18.05 18.05 17.6501 17.6501 2,145
04/10/2013 17.98 18.02 17.98 18 1,400
04/09/2013 18.03 18.03 18.02 18.02 600
04/08/2013 18.07 18.07 18.03 18.03 2,728
04/05/2013 18.18 18.229 18.07 18.124 1,738
04/04/2013 18 18.2747 18 18.075 1,800
04/03/2013 18.143 18.143 18.03 18.03 715
04/02/2013 18.24 18.24 18.13 18.15 1,700
04/01/2013 18.07 18.15 18.07 18.1 50,485
03/28/2013 18.15 18.15 18.15 18.15 00
03/27/2013 18.27 18.27 18.07 18.15 2,619
03/26/2013 18.05 18.3 18 18.29 5,258
03/25/2013 17.85 17.9 17.8 17.86 1,300
03/22/2013 17.55 17.55 17.5001 17.5001 378
03/21/2013 17.91 17.91 17.51 17.51 2,825
03/20/2013 17.73 17.83 17.7104 17.81 777
03/19/2013 17.64 17.69 17.64 17.64 739
03/18/2013 17.88 17.88 17.5 17.58 1,738
03/15/2013 22.52 22.52 17.5 17.9 5,103
03/14/2013 17.63 17.74 17.51 17.74 600
03/13/2013 17.78 17.78 17.5 17.58 1,813
03/12/2013 17.68 17.83 17.6799 17.83 620
03/11/2013 17.73 17.73 17.63 17.63 1,095
03/08/2013 17.71 17.71 17.7 17.7 700
03/07/2013 17.67 17.67 17.67 17.67 100
03/06/2013 17.65 17.65 17.65 17.65 100
03/05/2013 17.65 17.65 17.57 17.62 800
03/04/2013 17.5 17.6499 17.25 17.57 1,877
03/01/2013 17.566 17.62 17.5 17.53 1,601
02/28/2013 17.68 17.68 17.68 17.68 00
02/27/2013 17.63 17.68 17.62 17.68 600
02/26/2013 17.75 17.75 17.65 17.65 1,600
02/25/2013 17.88 17.88 17.75 17.75 1,724
02/22/2013 17.75 17.75 17.75 17.75 100
02/21/2013 17.6554 17.6554 17.6554 17.6554 00
02/20/2013 17.6554 17.6554 17.6554 17.6554 00
02/19/2013 17.7 17.7 17.6554 17.6554 800
02/15/2013 17.64 17.7399 17.59 17.64 1,100
02/14/2013 17.634 17.634 17.634 17.634 200
02/13/2013 17.5 17.59 17.5 17.5001 1,660
02/12/2013 17.45 17.544 17.45 17.45 1,700
02/11/2013 17.5 17.54 17.4 17.47 1,505
02/08/2013 17.36 17.5 17.36 17.5 2,740
02/07/2013 17.27 17.27 17.27 17.27 300
02/06/2013 17.24 17.32 17.15 17.15 6,470
02/05/2013 17.1564 17.17 17.1564 17.17 455
02/04/2013 17.02 17.21 17.02 17.17 950
02/01/2013 17 17.1 16.99 17 4,368
01/31/2013 16.95 17.1 16.9 17.08 1,727
01/30/2013 16.99 16.99 16.99 16.99 392
01/29/2013 16.952 16.952 16.952 16.952 150
01/28/2013 17 17.0998 16.9 16.9 1,550
01/25/2013 17 17 16.9 16.9 600
01/24/2013 16.88 17.19 16.76 17.06 1,100
01/23/2013 16.66 16.66 16.66 16.66 00
01/22/2013 16.2 16.66 16.18 16.66 11,302
01/18/2013 16.19 16.19 16.18 16.18 300
01/17/2013 16 16.13 16 16 726
01/16/2013 15.95 15.95 15.95 15.95 100
01/15/2013 15.75 15.75 15.75 15.75 00
01/14/2013 15.55 15.75 15.55 15.75 993
01/11/2013 15.5 15.5 15.5 15.5 00
01/10/2013 15.5 15.5 15.5 15.5 00
01/09/2013 15.6 15.979 15.5 15.5 865
01/08/2013 15.55 15.55 15.5 15.5 550
01/07/2013 15.6 15.6 15.5 15.5 1,928
01/04/2013 15.7 15.7 15.7 15.7 200
01/03/2013 15.73 15.73 15.7 15.7 600
01/02/2013 15.55 15.83 15.55 15.81 36,735
12/31/2012 15.5 15.5001 15.5 15.5001 340
12/28/2012 15.5 15.5 15.32 15.4 750
12/27/2012 15.73 15.73 15.6 15.6 464
12/26/2012 15.7 15.7 15.7 15.7 00
12/24/2012 15.78 15.78 15.5 15.7 504
12/21/2012 15.98 15.98 15.98 15.98 00
12/20/2012 15.9 16 15.9 15.98 850
12/19/2012 15.86 15.86 15.86 15.86 00
12/18/2012 15.86 15.86 15.86 15.86 110
12/17/2012 15.81 16.2 15.8 15.8139 2,050
12/14/2012 15.8 16 15.58 16 1,350
12/13/2012 15.4 15.4 15.38 15.4 1,140
12/12/2012 15.4 15.4 15.4 15.4 600
12/11/2012 15.32 15.32 15.25 15.25 2,886
12/10/2012 15.5 15.5 15.35 15.35 4,012
12/07/2012 15.52 15.52 15.52 15.52 2,124
12/06/2012 15.59 15.72 15 15.25 6,915
12/05/2012 15.75 15.81 15.7 15.75 10,018
12/04/2012 15.81 15.82 15.75 15.8 1,449
12/03/2012 16.005 16.005 16.005 16.005 100
11/30/2012 16.07 16.09 16 16 2,092
11/29/2012 15.9 15.9 15.85 15.85 1,557
11/28/2012 16.1 16.18 15.85 15.85 11,292
11/27/2012 16.06 16.06 16.05 16.05 300
11/26/2012 15.98 16.38 15.96 16.06 28,732
11/23/2012 16 16 16 16 1,000
11/21/2012 16.02 16.04 16 16 4,500
11/20/2012 16.16 16.2 16.16 16.2 1,025
11/19/2012 16.1 16.1 16.1 16.1 00
11/16/2012 16.1 16.1 16 16.1 4,962
11/15/2012 16.4 16.6 16.2 16.2 400
11/14/2012 16.32 16.32 16.32 16.32 500
11/13/2012 16.175 16.2 16.175 16.2 1,000
11/12/2012 16 16 16 16 00
11/09/2012 15.8484 16 15.8484 16 462
11/08/2012 16.04 16.04 16.04 16.04 00
11/07/2012 16.04 16.04 16.04 16.04 300
11/06/2012 16.2 16.2 16.01 16.01 1,600
11/05/2012 16.1 16.1 16 16 4,574
11/02/2012 16.1501 16.1501 16.1501 16.1501 00
11/01/2012 16.1501 16.1501 16.1501 16.1501 00
10/31/2012 16.55 16.67 16.15 16.1501 1,405
10/26/2012 16.9 16.9 16.7 16.72 3,850
10/25/2012 16.73 16.9 16.73 16.9 5,128
10/24/2012 16.59 16.59 16.59 16.59 300
10/23/2012 16.6426 16.6426 16.6426 16.6426 247
10/22/2012 16.72 16.73 16.48 16.68 2,650
10/19/2012 16.73 16.73 16.7255 16.7255 1,100
10/18/2012 16.7 16.7 16.7 16.7 100
10/17/2012 16.8 16.8 15.9473 16.7637 1,093
10/16/2012 16.75 16.84 16.67 16.84 16,200
10/15/2012 16.5 16.65 16.49 16.65 10,518
10/12/2012 16.5 16.5 16.5 16.5 100
10/11/2012 16.64 16.65 16.6 16.6 3,000
10/10/2012 16.55 16.9 16.35 16.6 50,949
10/09/2012 16.24 16.24 16.14 16.14 435
10/08/2012 16.23 16.23 16.23 16.23 103
10/05/2012 16.18 16.18 16.05 16.05 534
10/04/2012 16 16 16 16 00
10/03/2012 15.93 16 15.93 16 1,348
10/02/2012 15.77 15.77 15.77 15.77 00
10/01/2012 15.77 15.77 15.77 15.77 17,304
09/28/2012 15.55 15.75 15.55 15.75 1,252
09/27/2012 15.5 15.5 15.5 15.5 00
09/26/2012 15.45 15.5 15.45 15.5 369
09/25/2012 15.6 15.6 15.6 15.6 100
09/24/2012 15.6 15.6 15.6 15.6 00
09/21/2012 15.6 15.61 15.3 15.6 5,766
09/20/2012 15.59 15.75 15.59 15.75 1,620
09/19/2012 15.65 15.65 15.65 15.65 00
09/18/2012 15.53 15.65 15.53 15.65 500
09/17/2012 15.5207 15.57 15.5207 15.57 461
09/14/2012 15.6 15.6 15.45 15.4501 6,700
09/13/2012 15.65 15.75 15.64 15.65 850
09/12/2012 15.6499 15.6499 15.6499 15.6499 00
09/11/2012 15.6499 15.6499 15.6499 15.6499 150
09/10/2012 15.6 15.6 15.6 15.6 00
09/07/2012 15.56 15.6 15.55 15.6 1,900
09/06/2012 15.6 15.6 15.6 15.6 100
09/05/2012 15.55 15.55 15.55 15.55 00
09/04/2012 15.55 15.55 15.55 15.55 320
08/31/2012 15.55 15.55 15.55 15.55 00
08/30/2012 15.51 15.55 15.51 15.55 414
08/29/2012 15.55 15.55 15.55 15.55 00
08/28/2012 15.55 15.55 15.55 15.55 100
08/27/2012 15.6 15.6 15.6 15.6 1,221
08/24/2012 15.55 15.55 15.55 15.55 00
08/23/2012 15.55 15.55 15.55 15.55 00
08/22/2012 15.55 15.55 15.55 15.55 00
08/21/2012 15.5 15.65 15.5 15.55 6,207
08/20/2012 15.54 15.54 15.54 15.54 00
08/17/2012 15.5 15.55 15.5 15.54 2,670
08/16/2012 15.52 15.55 15.5 15.5 874
08/15/2012 15.5272 15.5272 15.5272 15.5272 00
08/14/2012 15.55 15.55 15.5 15.5272 1,125
08/13/2012 15.5 15.5 15.5 15.5 6,100
08/10/2012 15.56 15.56 15.56 15.56 100
08/09/2012 15.75 15.75 15.75 15.75 00
08/08/2012 15.75 15.75 15.75 15.75 00
08/07/2012 15.75 15.75 15.75 15.75 200
08/06/2012 15.72 16.15 15.72 15.85 1,548
08/03/2012 15.62 15.7 15.62 15.7 300
08/02/2012 15.45 15.6 15.45 15.5056 880
08/01/2012 15.45 15.45 15.45 15.45 928
07/31/2012 15.45 15.5 15.4 15.45 1,500
07/30/2012 15.5001 15.5001 15.5001 15.5001 500
07/27/2012 15.55 15.6 15.55 15.6 862
07/26/2012 15.5 15.52 15.28 15.5001 5,126
07/25/2012 15.98 15.98 15.5 15.5 2,911
07/24/2012 15.87 15.87 15.87 15.87 00
07/23/2012 16.37 16.37 15.87 15.87 1,508
07/20/2012 16.47 16.47 16.47 16.47 100
07/19/2012 16.59 16.59 16.59 16.59 100
07/18/2012 16.9099 16.9099 16.57 16.57 1,100
07/17/2012 16.81 16.81 16.81 16.81 300
07/16/2012 17.17 17.17 16.93 16.93 1,400
07/13/2012 17.36 17.36 17.21 17.21 30,204
07/12/2012 17.56 17.56 17.27 17.5 830
07/11/2012 17.66 17.66 17.66 17.66 00
07/10/2012 17.75 17.75 17.66 17.66 271
07/09/2012 17.81 17.81 17.81 17.81 00
07/06/2012 17.71 17.81 17.71 17.81 200
07/05/2012 17.76 17.85 17.76 17.85 950
07/03/2012 17.99 18.05 17.82 17.95 11,169
07/02/2012 16.79 18.7 16.75 17.95 7,057
06/29/2012 15.83 16.5 15.83 16.49 4,288
06/28/2012 15.75 15.75 15.75 15.75 00
06/27/2012 15.75 15.75 15.75 15.75 250
06/26/2012 15.75 15.75 15.75 15.75 29,925
06/25/2012 15.757 15.757 15.757 15.757 00
06/22/2012 15.75 15.77 15.75 15.757 950
06/21/2012 15.78 15.82 15.75 15.82 2,200
06/20/2012 15.764 15.764 15.764 15.764 00
06/19/2012 15.9 15.9 15.76 15.764 491
06/18/2012 15.9 16 15.9 15.95 700
06/15/2012 15.64 15.99 15.64 15.85 21,308
06/14/2012 15.85 15.85 15.7705 15.7705 344
06/13/2012 15.75 15.82 15.7 15.74 6,164
06/12/2012 15.75 15.77 15.75 15.75 2,000
06/11/2012 15.7501 15.7675 15.75 15.7675 2,810
06/08/2012 15.77 15.92 15.77 15.92 515
06/07/2012 15.85 15.85 15.85 15.85 00
06/06/2012 16 16 15.75 15.85 1,971
06/05/2012 15.6 15.9 15.6 15.9 4,760
06/04/2012 15.68 15.68 15.59 15.6 6,774
06/01/2012 15.74 15.75 15.65 15.65 2,109
05/31/2012 15.75 15.75 15.75 15.75 9,525
05/30/2012 15.75 15.75 15.75 15.75 11,976
05/29/2012 15.75 15.77 15.75 15.75 2,262
05/25/2012 15.87 15.88 15.75 15.75 700
05/24/2012 15.88 15.88 15.88 15.88 300
05/23/2012 15.77 15.8835 15.75 15.8835 4,800
05/22/2012 15.75 15.75 15.75 15.75 00
05/21/2012 15.78 15.78 15.75 15.75 700
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.