EVANS BANCORP $17.65


16/5/2013 10:16 AM  |  NYSEAMEX : EVBN  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

EVBN historical data

Date Open High Low Close Volume
5/17/2013 17.65 17.65 17.65 17.65 0
5/16/2013 17.65 17.65 17.65 17.65 2
5/15/2013 17.56 17.56 17.55 17.55 2
5/14/2013 17.60 17.60 17.57 17.57 8
5/13/2013 17.60 17.64 17.55 17.55 7
5/10/2013 17.60 17.60 17.60 17.60 1
5/9/2013 17.50 17.55 17.50 17.55 5
5/8/2013 17.52 17.56 17.50 17.50 20
5/7/2013 17.50 17.50 17.50 17.50 0
5/6/2013 17.52 17.52 17.50 17.50 10
5/3/2013 17.50 17.51 17.49 17.50 95
5/2/2013 17.58 17.58 17.50 17.50 64
5/1/2013 17.77 17.77 17.53 17.53 17
4/30/2013 17.77 17.83 17.77 17.77 15
4/29/2013 17.50 17.75 17.50 17.70 7
4/26/2013 17.96 17.99 17.90 17.99 12
4/25/2013 17.94 17.99 17.94 17.99 2
4/24/2013 17.99 17.99 17.99 17.99 2
4/23/2013 17.90 18.00 17.90 17.99 18
4/22/2013 17.95 17.95 17.95 17.95 0
4/19/2013 17.65 17.95 17.62 17.95 18
4/18/2013 17.63 17.68 17.60 17.61 4
4/17/2013 17.68 17.68 17.52 17.58 9
4/16/2013 17.63 17.63 17.63 17.63 0
4/15/2013 17.53 17.63 17.53 17.63 3
4/12/2013 17.65 17.75 17.50 17.52 135
4/11/2013 18.05 18.05 17.65 17.65 22
4/10/2013 17.98 18.02 17.98 18.00 14
4/9/2013 18.03 18.03 18.02 18.02 6
4/8/2013 18.07 18.07 18.03 18.03 28
4/5/2013 18.18 18.23 18.07 18.12 18
4/4/2013 18.00 18.28 18.00 18.08 18
4/3/2013 18.14 18.14 18.03 18.03 8
4/2/2013 18.24 18.24 18.13 18.15 17
4/1/2013 18.07 18.15 18.07 18.10 505
3/28/2013 18.15 18.15 18.15 18.15 0
3/27/2013 18.27 18.27 18.07 18.15 27
3/26/2013 18.05 18.30 18.00 18.29 53
3/25/2013 17.85 17.90 17.80 17.86 13
3/22/2013 17.55 17.55 17.50 17.50 4
3/21/2013 17.86 17.91 17.51 17.51 27
3/20/2013 17.73 17.83 17.71 17.81 8
3/19/2013 17.64 17.69 17.64 17.64 8
3/18/2013 17.88 17.88 17.50 17.58 18
3/15/2013 17.78 18.03 17.58 17.90 26
3/14/2013 17.63 17.74 17.51 17.74 6
3/13/2013 17.78 17.78 17.50 17.58 19
3/12/2013 17.68 17.83 17.68 17.83 7
3/11/2013 17.73 17.73 17.63 17.63 11
3/8/2013 17.71 17.71 17.70 17.70 7
3/7/2013 17.67 17.67 17.67 17.67 1
3/6/2013 17.65 17.65 17.65 17.65 1
3/5/2013 17.65 17.65 17.57 17.62 8
3/4/2013 17.50 17.65 17.25 17.57 19
3/1/2013 17.57 17.62 17.50 17.53 16
2/28/2013 17.68 17.68 17.68 17.68 0
2/27/2013 17.63 17.68 17.62 17.68 6
2/26/2013 17.75 17.75 17.65 17.65 16
2/25/2013 17.88 17.88 17.75 17.75 18
2/22/2013 17.75 17.75 17.75 17.75 1
2/21/2013 17.66 17.66 17.66 17.66 0
2/20/2013 17.66 17.66 17.66 17.66 0
2/19/2013 17.70 17.70 17.66 17.66 8
2/15/2013 17.64 17.74 17.59 17.64 11
2/14/2013 17.63 17.63 17.63 17.63 2
2/13/2013 17.50 17.59 17.50 17.50 17
2/12/2013 17.45 17.54 17.45 17.45 17
2/11/2013 17.50 17.54 17.40 17.47 16
2/8/2013 17.36 17.50 17.36 17.50 28
2/7/2013 17.27 17.27 17.27 17.27 3
2/6/2013 17.24 17.32 17.15 17.15 65
2/5/2013 17.16 17.17 17.16 17.17 5
2/4/2013 17.02 17.21 17.02 17.17 10
2/1/2013 17.00 17.10 16.99 17.00 44
1/31/2013 16.95 17.10 16.90 17.08 18
1/30/2013 16.99 16.99 16.99 16.99 4
1/29/2013 16.95 16.95 16.95 16.95 2
1/28/2013 17.00 17.10 16.90 16.90 16
1/25/2013 17.00 17.00 16.90 16.90 6
1/24/2013 16.88 17.19 16.76 17.06 11
1/23/2013 16.66 16.66 16.66 16.66 0
1/22/2013 16.20 16.66 16.18 16.66 113
1/18/2013 16.19 16.19 16.18 16.18 3
1/17/2013 16.00 16.13 16.00 16.00 8
1/16/2013 15.95 15.95 15.95 15.95 1
1/15/2013 15.75 15.75 15.75 15.75 0
1/14/2013 15.55 15.75 15.55 15.75 10
1/11/2013 15.50 15.50 15.50 15.50 0
1/10/2013 15.50 15.50 15.50 15.50 0
1/9/2013 15.60 15.98 15.50 15.50 9
1/8/2013 15.55 15.55 15.50 15.50 6
1/7/2013 15.60 15.60 15.50 15.50 20
1/4/2013 15.70 15.70 15.70 15.70 2
1/3/2013 15.73 15.73 15.70 15.70 6
1/2/2013 15.55 15.83 15.55 15.81 368
12/31/2012 15.50 15.50 15.50 15.50 4
12/28/2012 15.50 15.50 15.32 15.40 8
12/27/2012 15.73 15.73 15.60 15.60 5
12/26/2012 15.70 15.70 15.70 15.70 0
12/24/2012 15.78 15.78 15.50 15.70 6
Marketplace
Trading Center