Historical Stock Prices

EVBS 
$6.19
*  
0.15
2.37%
Get EVBS Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-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.
05/22/2015 6.32 6.32 6.14 6.19 9,005
05/21/2015 6.3 6.34 6.3 6.34 681
05/20/2015 6.4 6.4 6.19 6.2 4,425
05/19/2015 6.35 6.35 6.21 6.26 8,471
05/18/2015 6.39 6.4 6.31 6.32 12,417
05/15/2015 6.3 6.37 6.23 6.31 4,375
05/14/2015 6.24 6.4 6.21 6.24 12,091
05/13/2015 6.26 6.26 6.2 6.2 3,037
05/12/2015 6.33 6.33 6.24 6.26 3,312
05/11/2015 6.33 6.35 6.29 6.305 4,300
05/08/2015 6.4 6.4 6.325 6.325 1,635
05/07/2015 6.39 6.415 6.36 6.36 326
05/06/2015 6.4547 6.4547 6.3501 6.36 4,492
05/05/2015 6.48 6.48 6.4 6.4 5,424
05/04/2015 6.45 6.569 6.41 6.45 45,443
05/01/2015 6.4 6.5 6.36 6.4601 22,947
04/30/2015 6.04 6.56 6.03 6.3 63,996
04/29/2015 6.08 6.2 6.08 6.19 18,775
04/28/2015 6.06 6.07 6.02 6.05 20,911
04/27/2015 6.1904 6.2299 6.014 6.03 21,451
04/24/2015 6.12 6.24 6.12 6.24 6,080
04/23/2015 6.04 6.129 6 6.09 8,006
04/22/2015 6.05 6.13 6.03 6.03 7,454
04/21/2015 6.12 6.12 6.09 6.09 3,352
04/20/2015 6.03 6.04 6.02 6.03 4,441
04/17/2015 6.12 6.12 6 6.05 77,378
04/16/2015 6.05 6.085 6.05 6.08 3,578
04/15/2015 6.142 6.2 6.05 6.06 2,451
04/14/2015 6.07 6.11 6.03 6.03 73,699
04/13/2015 6.05 6.07 6.05 6.07 10,940
04/10/2015 6.01 6.12 6.01 6.12 17,001
04/09/2015 6.04 6.05 6.01 6.05 662
04/08/2015 6.0001 6.11 6.0001 6.09 2,444
04/07/2015 6.05 6.1 6.05 6.05 7,313
04/06/2015 6.11 6.15 6.05 6.05 8,374
04/02/2015 6.07 6.22 6.07 6.07 40,775
04/01/2015 6.13 6.209 5.96 6.08 10,152
03/31/2015 6.2 6.26 6.1801 6.26 2,230
03/30/2015 6.18 6.2 6.17 6.2 3,209
03/27/2015 6.25 6.32 6.2 6.2 1,672
03/26/2015 6.18 6.18 6.18 6.18 665
03/25/2015 6.2 6.2 6.17 6.17 651
03/24/2015 6.2 6.31 6.18 6.29 4,944
03/23/2015 6.17 6.33 6.12 6.29 6,911
03/20/2015 6.28 6.34 6.17 6.17 21,493
03/19/2015 6.25 6.3 6.21 6.28 12,826
03/18/2015 6.26 6.3 6.215 6.22 4,756
03/17/2015 6.3 6.33 6.3 6.3 4,292
03/16/2015 6.306 6.31 6.26 6.3 2,518
03/13/2015 6.3 6.34 6.26 6.3 6,743
03/12/2015 6.295 6.34 6.2842 6.3 1,953
03/11/2015 6.309 6.32 6.26 6.26 2,583
03/10/2015 6.29 6.35 6.22 6.28 6,194
03/09/2015 6.3 6.35 6.3 6.3 6,551
03/06/2015 6.3 6.3 6.28 6.29 3,878
03/05/2015 6.23 6.3 6.23 6.28 2,143
03/04/2015 6.3 6.31 6.275 6.29 5,588
03/03/2015 6.3 6.33 6.246 6.3 15,470
03/02/2015 6.2 6.32 6.2 6.3 5,469
02/27/2015 6.24 6.35 6.18 6.27 10,187
02/26/2015 6.18 6.25 6.18 6.24 5,424
02/25/2015 6.245 6.25 6.18 6.18 3,636
02/24/2015 6.2518 6.2518 6.21 6.21 2,679
02/23/2015 6.29 6.2902 6.2 6.21 3,734
*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?