Eastern Virginia Bankshares, Inc. Historical Stock Prices

EVBS 
$6.64
*  
0.02
0.3%
Get EVBS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading EVBS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EVBS After Hours
 
 
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-JUN-2015 TO 03-SEP-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.
16:00  6.68  6.68  6.50  6.64 4,497
09/03/2015 6.69 6.69 6.51 6.66 1,229
09/02/2015 6.66 6.69 6.5 6.51 5,575
09/01/2015 6.59 6.74 6.5 6.59 7,623
08/31/2015 6.608 6.8 6.51 6.57 17,072
08/28/2015 6.53 6.69 6.51 6.6 22,015
08/27/2015 6.54 6.55 6.5 6.545 3,818
08/26/2015 6.5 6.54 6.42 6.54 9,962
08/25/2015 6.45 6.64 6.45 6.49 14,492
08/24/2015 6.39 6.42 6.31 6.4 11,461
08/21/2015 6.5 6.5 6.45 6.45 7,266
08/20/2015 6.45 6.485 6.45 6.45 2,155
08/19/2015 6.4201 6.5 6.4 6.45 8,717
08/18/2015 6.45 6.497 6.439 6.4941 11,656
08/17/2015 6.3499 6.3499 6.3 6.3 531
08/14/2015 6.289 6.3 6.2601 6.29 4,870
08/13/2015 6.29 6.29 6.26 6.26 1,830
08/12/2015 6.3501 6.3501 6.3501 6.3501 00
08/11/2015 6.35 6.3501 6.35 6.3501 8,218
08/10/2015 6.4 6.45 6.341 6.341 5,563
08/07/2015 6.44 6.44 6.44 6.44 00
08/06/2015 6.44 6.44 6.44 6.44 100
08/05/2015 6.45 6.45 6.3342 6.378 4,304
08/04/2015 6.31 6.45 6.31 6.39 8,129
08/03/2015 6.38 6.38 6.3 6.38 10,207
07/31/2015 6.3 6.3 6.291 6.291 7,757
07/30/2015 6.3655 6.37 6.3655 6.37 654
07/29/2015 6.34 6.36 6.24 6.34 2,964
07/28/2015 6.3388 6.35 6.24 6.27 3,545
07/27/2015 6.2509 6.34 6.2509 6.3399 2,331
07/24/2015 6.359 6.359 6.2 6.2 4,547
07/23/2015 6.16 6.2304 6.16 6.2 1,113
07/22/2015 6.336 6.336 6.16 6.16 2,354
07/21/2015 6.3001 6.3001 6.3 6.3 713
07/20/2015 6.19 6.22 6.15 6.22 4,606
07/17/2015 6.17 6.19 6.16 6.19 1,380
07/16/2015 6.18 6.18 6.18 6.18 175
07/15/2015 6.2072 6.25 6.2072 6.2276 1,469
07/14/2015 6.2 6.25 6.18 6.25 1,053
07/13/2015 6.1575 6.3 6.1575 6.2 8,546
07/10/2015 6.2 6.3599 6.2 6.201 1,392
07/09/2015 6.19 6.19 6.12 6.12 1,220
07/08/2015 6.22 6.23 6.16 6.16 7,028
07/07/2015 6.216 6.25 6.2 6.2 7,876
07/06/2015 6.33 6.3499 6.33 6.33 486
07/02/2015 6.17 6.2 6.17 6.1999 869
07/01/2015 6.35 6.35 6.21 6.21 4,109
06/30/2015 6.15 6.31 6.1 6.31 107,519
06/29/2015 6.16 6.29 6.1001 6.2 25,249
06/26/2015 6.11 6.15 6.1 6.15 1,973
06/25/2015 6.1 6.1001 6.06 6.1 7,555
06/24/2015 6.055 6.09 6.05 6.08 3,152
06/23/2015 6.096 6.0999 6 6 2,500
06/22/2015 6.22 6.2299 6 6 1,148
06/19/2015 5.95 5.99 5.85 5.93 12,395
06/18/2015 5.99 5.99 5.9 5.92 10,424
06/17/2015 5.901 5.91 5.9 5.91 11,712
06/16/2015 5.9 5.95 5.9 5.95 344
06/15/2015 5.96 5.97 5.9 5.9 951
06/12/2015 5.92 5.93 5.9 5.93 1,227
06/11/2015 5.92 5.92 5.92 5.92 119
06/10/2015 5.93 5.9663 5.92 5.9663 3,821
06/09/2015 5.82 5.92 5.81 5.85 22,694
06/08/2015 5.87 5.94 5.8 5.84 128,045
06/05/2015 5.93 5.94 5.81 5.94 2,527
06/04/2015 5.86 5.93 5.86 5.93 10,760
06/03/2015 5.87 5.9499 5.87 5.92 9,158
*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?