Historical Stock Prices

EVBS 
$6.23
*  
unch
unch
Get EVBS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EVBS now
Exchange: NASDAQ
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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 6.23 6.23 6.23 6.23 00
08/28/2014 6.23 6.23 6.23 6.23 00
08/27/2014 6.23 6.23 6.23 6.23 00
08/26/2014 6.2418 6.2418 6.2201 6.23 634
08/25/2014 6.18 6.26 6.18 6.1801 1,730
08/22/2014 6.17 6.17 6.17 6.17 00
08/21/2014 6.26 6.269 6.17 6.17 6,084
08/20/2014 6.26 6.27 6.26 6.27 300
08/19/2014 6.17 6.2396 6.17 6.2396 500
08/18/2014 6.23 6.23 6.23 6.23 00
08/15/2014 6.23 6.23 6.23 6.23 00
08/14/2014 6.2 6.23 6.08 6.23 5,502
08/13/2014 6.23 6.2994 6.2 6.2994 1,549
08/12/2014 6.2 6.3 6.2 6.26 2,500
08/11/2014 6.3 6.3 6.22 6.22 1,504
08/08/2014 6.24 6.31 6.24 6.31 2,602
08/07/2014 6.26 6.3199 6.21 6.22 25,877
08/06/2014 6.31 6.34 6.26 6.29 6,181
08/05/2014 6.35 6.39 6.25 6.26 12,021
08/04/2014 6.35 6.36 6.21 6.27 2,251
08/01/2014 6.26 6.355 6.23 6.34 25,163
07/31/2014 6.36 6.44 6.28 6.32 184,672
07/30/2014 6.31 6.31 6.2999 6.31 7,300
07/29/2014 6.29 6.36 6.28 6.36 31,768
07/28/2014 6.33 6.33 6.3 6.3 1,226
07/25/2014 6.34 6.35 6.26 6.3 6,125
07/24/2014 6.302 6.31 6.27 6.29 5,502
07/23/2014 6.21 6.31 6.2 6.3 31,345
07/22/2014 6.22 6.22 6.2 6.22 11,201
07/21/2014 6.215 6.215 6.18 6.21 3,563
07/18/2014 6.21 6.21 6.16 6.205 5,261
07/17/2014 6.17 6.225 6.17 6.225 3,152
07/16/2014 6.26 6.2899 6.21 6.24 4,057
07/15/2014 6.29 6.29 6.25 6.2685 3,200
07/14/2014 6.25 6.29 6.25 6.29 23,712
07/11/2014 6.2 6.3 6.2 6.21 7,405
07/10/2014 6.25 6.25 6.2 6.2 8,393
07/09/2014 6.2 6.2501 6.2 6.24 9,300
07/08/2014 6.25 6.28 6.2 6.2 11,767
07/07/2014 6.25 6.25 6.2 6.2499 3,512
07/03/2014 6.19 6.3 6.08 6.26 5,854
07/02/2014 6.3 6.3 6.21 6.22 16,700
07/01/2014 6.35 6.4 6.18 6.25 8,887
06/30/2014 6.35 6.41 6.3499 6.4 2,562
06/27/2014 6.34 6.35 6.3 6.3 3,671
06/26/2014 6.36 6.36 6.2 6.34 7,741
06/25/2014 6.33 6.33 6.33 6.33 185
06/24/2014 6.32 6.45 6.3 6.33 11,482
06/23/2014 6.5 6.506 6.33 6.5 4,195
06/20/2014 6.46 6.57 6.36 6.57 4,984
06/19/2014 6.65 6.65 6.2028 6.59 12,523
06/18/2014 6.67 6.67 6.4501 6.4501 1,708
06/17/2014 6.49 6.5336 6.42 6.45 72,998
06/16/2014 6.64 6.73 6.36 6.73 30,063
06/13/2014 6.65 6.65 6.37 6.56 9,557
06/12/2014 6.48 6.7 6.48 6.7 714
06/11/2014 6.46 6.65 6.365 6.5 6,001
06/10/2014 6.58 6.65 6.32 6.35 15,002
06/09/2014 6.58 6.635 6.45 6.51 7,129
06/06/2014 6.57 6.73 6.55 6.73 29,484
06/05/2014 6.58 6.7497 6.56 6.65 2,058
06/04/2014 6.75 6.825 6.5 6.55 24,200
06/03/2014 6.75 6.8 6.5 6.75 16,978
06/02/2014 6.65 6.75 6.65 6.75 1,145
05/30/2014 6.7 6.7999 6.65 6.7 7,400
05/29/2014 6.62 6.689 6.5 6.689 1,830
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?