EverBank Financial Corp. Historical Stock Prices

EVER 
$19.35
*  
0.05
0.26%
Get EVER Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading EVER now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EVER 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.26  19.40  19.25  19.35 426,763
07/22/2014 19.39 19.5 19.34 19.4 191,393
07/21/2014 19.37 19.425 19.15 19.35 142,259
07/18/2014 19.16 19.52 19.16 19.44 362,773
07/17/2014 19.6 19.6 19.15 19.2 406,275
07/16/2014 20.01 20.06 19.72 19.75 285,014
07/15/2014 19.86 20.08 19.83 19.99 374,438
07/14/2014 19.66 19.92 19.66 19.86 289,140
07/11/2014 19.53 19.71 19.45 19.6 216,185
07/10/2014 19.51 19.73 19.36 19.59 339,354
07/09/2014 19.75 19.94 19.68 19.8 847,400
07/08/2014 19.76 19.86 19.57 19.65 394,894
07/07/2014 20.16 20.16 19.82 19.82 265,535
07/03/2014 20.03 20.25 19.945 20.23 290,757
07/02/2014 20.29 20.39 19.895 19.93 499,552
07/01/2014 20.16 20.5 20.14 20.31 577,995
06/30/2014 20.21 20.28 20 20.16 339,607
06/27/2014 20.33 20.61 20.11 20.17 1,209,265
06/26/2014 20.32 20.49 20.04 20.45 457,318
06/25/2014 20.07 20.245 19.93 20.21 398,436
06/24/2014 20.3 20.61 20.13 20.18 544,211
06/23/2014 20.25 20.38 20.13 20.33 384,408
06/20/2014 19.99 20.34 19.9 20.2 1,554,138
06/19/2014 19.94 19.95 19.58 19.83 283,606
06/18/2014 19.82 19.96 19.725 19.93 303,119
06/17/2014 19.71 19.99 19.57 19.82 453,493
06/16/2014 19.53 19.67 19.365 19.66 296,588
06/13/2014 19.56 19.76 19.42 19.56 437,567
06/12/2014 19.36 19.44 19.18 19.42 332,453
06/11/2014 19.52 19.58 19.3192 19.4 260,077
06/10/2014 19.67 19.78 19.5 19.63 206,533
06/09/2014 19.6 19.72 19.5 19.7 515,274
06/06/2014 19.51 19.74 19.5 19.63 307,236
06/05/2014 19.2 19.57 19 19.42 963,402
06/04/2014 19.07 19.14 18.94 19.13 262,240
06/03/2014 18.96 19.22 18.92 19.09 425,728
06/02/2014 19 19.13 18.73 19.1 378,148
05/30/2014 18.99 19.1799 18.86 19.05 455,208
05/29/2014 18.97 18.99 18.85 18.96 284,935
05/28/2014 19 19 18.82 18.95 312,390
05/27/2014 18.97 19.09 18.835 19.04 305,612
05/23/2014 18.79 18.95 18.68 18.85 357,225
05/22/2014 18.64 18.83 18.64 18.75 409,538
05/21/2014 18.55 18.99 18.54 18.68 547,247
05/20/2014 18.49 18.53 18.28 18.47 594,372
05/19/2014 18.34 18.61 18.31 18.6 226,406
05/16/2014 18.46 18.46 18.18 18.39 475,337
05/15/2014 18.45 18.57 18.08 18.52 816,477
05/14/2014 18.93 19.13 18.55 18.6 782,894
05/13/2014 19.02 19.15 18.88 19 656,229
05/12/2014 18.79 19.18 18.79 19.1 480,840
05/09/2014 18.47 18.78 18.47 18.76 396,236
05/08/2014 18.71 19.06 18.48 18.6 478,881
05/07/2014 18.71 18.84 18.51 18.81 1,143,920
05/06/2014 18.67 18.86 18.53 18.7 535,234
05/05/2014 18.78 18.99 18.59 18.76 573,444
05/02/2014 18.84 19.09 18.748 18.97 739,321
05/01/2014 18.7 18.99 18.4 18.79 1,520,285
04/30/2014 19.02 19.06 18.13 18.72 1,258,614
04/29/2014 19.07 19.2 18.9 19.02 637,662
04/28/2014 19.27 19.419 18.88 19.03 422,605
04/25/2014 19.41 19.54 19.16 19.25 703,407
04/24/2014 19.77 19.84 19.27 19.34 776,253
04/23/2014 19.5 19.7 19.38 19.63 499,041
04/22/2014 19.28 19.71 19.23 19.59 654,344
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?