Quantcast

Evans Bancorp, Inc. Common Stock Historical Stock Prices

EVBN 
$36.04
*  
0.81
2.2%
Get EVBN Alerts
*Delayed - data as of Apr. 24, 2019 15:58 ET  -  Find a broker to begin trading EVBN now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    EVBN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
15:58 36 36.4305 36.04 36.04 849
04/23/2019 35.92 36.85 35.85 36.85 7,970
04/22/2019 36.25 37.0368 35.73 35.73 3,121
04/18/2019 35.86 36.7 35.86 36.7 7,184
04/17/2019 36.492 36.59 35.82 35.91 4,722
04/16/2019 36.59 36.59 35.91 35.91 4,547
04/15/2019 36.2 36.62 36 36.12 2,809
04/12/2019 36.2 36.8795 36 36.7 5,824
04/11/2019 36.42 36.6952 36.3 36.33 2,607
04/10/2019 35.95 36.8 35.95 36.8 2,652
04/09/2019 36.28 36.6377 36.05 36.05 8,173
04/08/2019 36.6353 36.6353 36.28 36.39 1,702
04/05/2019 35.6894 36.7 35.6155 36.7 3,459
04/04/2019 36.42 36.42 35.77 36.05 5,840
04/03/2019 36.42 36.42 35.85 35.91 7,421
04/02/2019 36.065 36.44 35.94 36.44 4,395
04/01/2019 35.5594 36.48 35.5594 36.48 15,483
03/29/2019 36.06 36.56 35.65 35.65 11,805
03/28/2019 35.7 36.25 35.4763 36.25 1,806
03/27/2019 34.9301 35.79 34.9301 35.79 2,546
03/26/2019 35.37 36.1 35.05 36.1 2,819
03/25/2019 35.05 35.39 34.8 35.35 5,936
03/22/2019 35.23 35.39 34.7 35.39 7,041
03/21/2019 35.71 35.98 35.22 35.22 5,837
03/20/2019 35.809 35.96 35.61 35.75 3,269
03/19/2019 35.74 35.89 35.0892 35.8 2,588
03/18/2019 35.74 35.836 35.74 35.76 1,816
03/15/2019 35.75 36 35.75 36 13,805
03/14/2019 35.8 35.9 35.8 35.85 1,078
03/13/2019 35.75 35.88 35.0846 35.75 5,988
03/12/2019 35.57 36.42 35.418 35.75 6,468
03/11/2019 35.69 36.3099 35.69 36 5,042
03/08/2019 35.03 35.99 35.03 35.75 4,752
03/07/2019 34.15 35.76 34.07 35.75 8,184
03/06/2019 36.05 36.3 35.61 35.65 8,224
03/05/2019 35.8 36.1 35.366 36.05 3,506
03/04/2019 36.85 36.85 35.99 36.05 7,475
03/01/2019 35.9388 36.27 35.9388 36.27 1,080
02/28/2019 35.67 35.9 35.11 35.65 13,955
02/27/2019 35.1 35.83 35.1 35.83 931
02/26/2019 35.51 35.62 34.8 34.9 33,192
02/25/2019 37.4 37.4 35.6 35.6 3,284
02/22/2019 37.36 37.36 35.99 36.5 3,336
02/21/2019 35.24 35.7 35.2 35.7 4,177
02/20/2019 35.45 35.96 34.96 34.96 6,213
02/19/2019 35.12 35.45 34.988 35.45 10,331
02/15/2019 35.56 36.05 35.5 35.5 3,647
02/14/2019 36 36 35.28 35.4 2,387
02/13/2019 36.09 36.09 35.64 36.02 1,529
02/12/2019 35.01 35.15 35.01 35.15 1,411
02/11/2019 35.296 35.378 34.52 34.52 3,700
02/08/2019 35.1 35.31 35.1 35.1 1,744
02/07/2019 35.05 35.05 35 35 2,516
02/06/2019 37.03 37.03 35.11 35.21 3,392
02/05/2019 35.929 35.99 35.28 35.28 2,062
02/04/2019 35.35 35.5 35.2 35.35 3,477
02/01/2019 35.5 35.5 35.0001 35.5 6,716
01/31/2019 34.625 35 34.51 35 6,706
01/30/2019 34.84 34.94 34.25 34.94 3,415
01/29/2019 34.89 34.9999 34.26 34.66 3,251
01/28/2019 34.7 34.7 34.25 34.6 5,300
01/25/2019 34.2 34.72 34.2 34.72 2,137
01/24/2019 33.9 34.17 33.9 34.17 2,548
01/23/2019 34.2 34.2 33.73 33.94 3,838
*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?



Smart Portfolio