EverBank Financial Corp. Historical Stock Prices

EVER 
$19.31
*  
0.12
0.63%
Get EVER Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading EVER now
Exchange: NYSE
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 02-JUN-2015 TO 02-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  19.33  19.40  19.19  19.31 1,100,869
09/02/2015 19.4 19.4 19.19 19.31 1,101,872
09/01/2015 19.5 19.63 19.16 19.19 490,125
08/31/2015 19.64 19.83 19.59 19.78 275,241
08/28/2015 19.59 19.78 19.37 19.7 496,856
08/27/2015 19.93 19.93 19.43 19.62 755,820
08/26/2015 20.06 20.24 19.42 19.77 720,123
08/25/2015 19.93 19.98 19.42 19.48 699,508
08/24/2015 19.265 19.91 19.08 19.43 1,089,578
08/21/2015 19.7 20.15 19.57 19.98 622,928
08/20/2015 20.33 20.41 20.1401 20.15 419,533
08/19/2015 20.41 20.63 20.3 20.42 354,291
08/18/2015 20.64 20.67 20.4505 20.55 234,986
08/17/2015 20.47 20.69 20.38 20.6 478,408
08/14/2015 20.4 20.55 20.36 20.55 225,753
08/13/2015 20.42 20.53 20.35 20.41 209,760
08/12/2015 20.24 20.37 19.96 20.36 456,396
08/11/2015 20.29 20.46 20.23 20.33 445,106
08/10/2015 20.4 20.54 20.32 20.44 404,687
08/07/2015 20.16 20.42 20.02 20.27 445,716
08/06/2015 20.37 20.48 20.2 20.38 588,153
08/05/2015 20.3 20.48 20.18 20.36 700,967
08/04/2015 20 20.38 19.98 20.2 468,781
08/03/2015 19.95 20.11 19.86 19.99 482,239
07/31/2015 20 20.06 19.83 19.94 299,031
07/30/2015 19.38 20 19.38 20 551,489
07/29/2015 19.65 19.7022 19.16 19.42 534,007
07/28/2015 19.53 19.53 19.21 19.38 367,669
07/27/2015 19.43 19.49 19.28 19.41 236,076
07/24/2015 19.81 19.87 19.5 19.52 322,768
07/23/2015 20 20.05 19.74 19.85 631,850
07/22/2015 19.68 20.02 19.68 19.99 364,238
07/21/2015 19.97 20.05 19.67 19.75 434,368
07/20/2015 19.88 20 19.79 19.93 352,204
07/17/2015 19.97 19.97 19.76 19.88 323,071
07/16/2015 20 20.07 19.93 19.97 371,322
07/15/2015 19.99 20 19.83 19.95 378,297
07/14/2015 19.89 20 19.76 20 711,391
07/13/2015 19.71 19.91 19.66 19.9 349,927
07/10/2015 19.7 19.89 19.59 19.62 273,723
07/09/2015 19.51 19.6 19.25 19.51 506,492
07/08/2015 19.22 19.43 19.06 19.11 361,901
07/07/2015 19.67 19.67 19.28 19.39 451,677
07/06/2015 19.57 19.7 19.49 19.68 268,804
07/02/2015 19.3 19.83 19.25 19.76 452,258
07/01/2015 19.85 19.95 19.7 19.91 511,860
06/30/2015 19.8 19.8 19.56 19.65 529,344
06/29/2015 19.88 20.03 19.54 19.59 529,683
06/26/2015 19.96 20.21 19.72 20.1 1,663,657
06/25/2015 19.66 19.89 19.61 19.88 523,321
06/24/2015 19.67 19.77 19.47 19.6 602,272
06/23/2015 19.5 19.69 19.495 19.66 496,256
06/22/2015 19.34 19.5 19.28 19.44 384,472
06/19/2015 19.29 19.33 19.21 19.26 421,457
06/18/2015 19.19 19.3 19.03 19.29 455,791
06/17/2015 19.27 19.29 19 19.11 292,510
06/16/2015 19.09 19.28 19.03 19.25 312,452
06/15/2015 19.08 19.21 18.85 19.11 380,839
06/12/2015 19.1 19.21 18.95 19.21 320,738
06/11/2015 19 19.09 18.82 19.07 339,478
06/10/2015 18.49 19.03 18.44 19.02 982,836
06/09/2015 18.47 18.5099 18.32 18.38 320,230
06/08/2015 18.47 18.57 18.42 18.43 203,734
06/05/2015 18.45 18.59 18.36 18.46 533,388
06/04/2015 18.45 18.53 18.26 18.41 206,082
06/03/2015 18.51 18.64 18.45 18.51 351,199
06/02/2015 18.31 18.55 18.28 18.44 349,659
*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?