Historical Stock Prices

EVBS 
$6.43
*  
0.09
1.42%
Get EVBS Alerts
*Delayed - data as of Dec. 24, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 6.4 6.5 6.3972 6.43 33,729
12/23/2014 6.34 6.35 6.3 6.34 3,921
12/22/2014 6.2 6.3 6.13 6.3 3,515
12/19/2014 6.29 6.295 6.27 6.27 1,094
12/18/2014 6.29 6.3 6.2201 6.2924 4,842
12/17/2014 6.3 6.3 6.25 6.3 6,720
12/16/2014 6.1901 6.4 6.1901 6.25 3,643
12/15/2014 6.27 6.4 6.24 6.25 10,155
12/12/2014 6.3 6.38 6.3 6.33 1,954
12/11/2014 6.211 6.33 6.211 6.33 1,242
12/10/2014 6.22 6.22 6.18 6.2 1,204
12/09/2014 6.21 6.43 6.21 6.255 4,079
12/08/2014 6.43 6.43 6.25 6.32 5,157
12/05/2014 6.35 6.45 6.25 6.37 9,169
12/04/2014 6.4 6.4 6.35 6.35 748
12/03/2014 6.4 6.46 6.35 6.35 2,932
12/02/2014 6.35 6.48 6.35 6.48 915
12/01/2014 6.5 6.5 6.3 6.35 7,443
11/28/2014 6.47 6.47 6.47 6.47 500
11/26/2014 6.45 6.5 6.315 6.33 61,052
11/25/2014 6.3 6.35 6.2501 6.35 1,380
11/24/2014 6.26 6.4 6.2101 6.25 9,249
11/21/2014 6.1699 6.4399 6.145 6.32 25,737
11/20/2014 6.27 6.27 6.12 6.17 9,152
11/19/2014 6.37 6.37 6.11 6.2799 19,579
11/18/2014 6.301 6.3201 6.3001 6.32 5,211
11/17/2014 6.27 6.35 6.27 6.28 16,600
11/14/2014 6.2799 6.2799 6.2699 6.2699 250
11/13/2014 6.16 6.3 6.15 6.2701 13,412
11/12/2014 6.11 6.29 6.11 6.29 1,828
11/11/2014 6.02 6.25 6.02 6.21 1,347
11/10/2014 6.04 6.04 6.04 6.04 806
11/07/2014 6.2 6.2 5.33 6.13 1,365
11/06/2014 6.34 6.345 6.3 6.3 1,236
11/05/2014 6.35 6.35 6.25 6.29 9,082
11/04/2014 6.18 6.3064 6.18 6.3 21,139
11/03/2014 6.0501 6.2 6.0501 6.2 6,006
10/31/2014 6.02 6.02 6.02 6.02 350
10/30/2014 6.1 6.1 6.01 6.05 2,616
10/29/2014 6.07 6.18 6.06 6.06 3,800
10/28/2014 6.17 6.178 6.07 6.08 2,289
10/27/2014 6.16 6.16 6.06 6.06 1,331
10/24/2014 6.1718 6.1718 6.1718 6.1718 802
10/23/2014 6.1703 6.1703 6.1703 6.1703 260
10/22/2014 6.08 6.08 6.05 6.05 1,218
10/21/2014 6.09 6.09 6.09 6.09 00
10/20/2014 6.09 6.09 6.09 6.09 620
10/17/2014 6.14 6.18 6.09 6.18 932
10/16/2014 6.08 6.148 6.07 6.14 2,400
10/15/2014 6.1 6.1 6.1 6.1 100
10/14/2014 6.16 6.181 6.16 6.181 663
10/13/2014 6.09 6.09 6.09 6.09 945
10/10/2014 6.17 6.17 6.17 6.17 00
10/09/2014 6.11 6.17 6.11 6.17 3,610
10/08/2014 6.12 6.12 6.11 6.12 1,304
10/07/2014 6.17 6.17 6.1101 6.1101 350
10/06/2014 6.17 6.1701 6.12 6.12 3,100
10/03/2014 6.19 6.22 6.17 6.2 31,274
10/02/2014 6.2 6.2 6.1999 6.1999 200
10/01/2014 6.22 6.22 6.19 6.19 17,428
09/30/2014 6.22 6.22 6.2 6.2199 1,900
09/29/2014 6.25 6.25 6.21 6.21 2,225
09/26/2014 6.2 6.27 6.2 6.215 6,742
09/25/2014 6.2 6.27 6.2 6.27 2,688
09/24/2014 6.22 6.22 6.21 6.21 327
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?