$24.00 -0.48 (%) Evans Bancorp Inc - NYSE Amex Equities

May. 4, 2016 | 01:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVBN historical data

Date Open High Low Close Volume
5/4/201624.0024.0024.0024.00767
5/3/201624.6524.7424.4824.484,485
5/2/201624.4124.6424.4024.4527,491
4/29/201624.4424.4424.4024.403,100
4/28/201624.9524.9524.8824.88838
4/27/201624.4524.4524.4524.4533
4/26/201624.4224.4524.4224.45516
4/25/201624.4524.4524.4524.45171
4/22/201624.5024.5024.5024.500
4/21/201624.5024.5024.5024.50157
4/20/201624.3024.3024.3024.300
4/19/201624.3024.3024.3024.3025
4/18/201624.3024.5024.3024.30945
4/15/201624.4824.4824.3524.35479
4/14/201624.3024.3724.3024.302,990
4/13/201624.3024.3024.3024.3011,577
4/12/201624.2524.3524.2524.35564
4/11/201624.4024.5024.4024.404,326
4/8/201624.5024.5024.3024.40300
4/7/201624.4924.4924.4924.492
4/6/201624.5024.5024.0224.492,338
4/5/201624.5024.5024.4024.401,012
4/4/201624.3024.3024.3024.300
4/1/201624.3024.3024.3024.30128
3/31/201624.4024.7924.4024.404,292
3/30/201624.4024.4024.4024.405,326
3/29/201625.0025.0024.4024.40618
3/28/201625.0025.0025.0025.00179
3/24/201625.0025.0025.0025.000
3/23/201625.0025.0025.0025.002,341
3/22/201625.0025.0025.0025.00437
3/21/201624.7725.0024.7525.00790
3/18/201625.0025.0024.7524.752,995
3/17/201625.0025.0025.0025.00407
3/16/201625.0025.0025.0025.0024
3/15/201624.9225.0424.9225.00775
3/14/201624.8025.6024.8025.602,347
3/11/201625.5025.5025.5025.500
3/10/201625.4025.5025.4025.50532
3/9/201625.2625.5025.2625.261,006
3/8/201624.4625.5024.4625.502,902
3/7/201624.6525.0024.6024.952,203
3/4/201624.4024.4024.3824.4043,985
3/3/201624.0124.6924.0124.29802
3/2/201624.4524.4524.4524.45639
3/1/201624.5024.5323.9824.53663
2/29/201624.4824.5024.4824.502,239
2/26/201624.4124.4124.4124.410
2/25/201624.4124.4124.4124.410
2/24/201624.5024.5024.3324.4115,403
2/23/201624.5024.5024.3724.5059,475
2/22/201624.2024.8324.2024.5017,059
2/19/201624.4824.4824.3524.35967
2/18/201624.4024.5024.1724.173,420
2/17/201624.5024.5024.5024.50136
2/16/201624.8024.8024.3524.351,106
2/12/201624.8024.9924.5024.501,600
2/11/201625.0725.0725.0725.070
2/10/201625.0725.0725.0725.07125
2/9/201624.1824.1824.1824.18300
2/8/201624.6024.6024.6024.6028
2/5/201624.6024.6024.6024.60109
2/4/201624.6824.6824.6824.68927
2/3/201624.8024.8024.8024.8092
2/2/201624.1024.8024.1024.80426
2/1/201624.1624.1624.1624.16275
1/29/201624.9524.9524.9524.95501
1/28/201624.5224.5224.5224.5287
1/27/201624.5224.5224.5224.52133
1/26/201624.6124.7824.5524.553,598
1/25/201624.0224.7723.8924.4114,851
1/22/201623.7525.5923.7524.2526,420
1/21/201623.8024.7123.6624.6121,790
1/20/201623.9024.2823.8023.802,570
1/19/201624.0024.0023.9023.981,218
1/15/201624.2424.4723.5523.551,798
1/14/201624.5524.8524.2524.85700
1/13/201625.0025.0024.2124.211,242
1/12/201625.0025.0025.0025.0031
1/11/201625.0025.0425.0025.00935
1/8/201624.4225.0124.4225.01852
1/7/201625.2325.5125.2325.50790
1/6/201625.9025.9025.9025.90296
1/5/201626.1026.1025.9525.956,614
1/4/201625.1726.0025.0926.0014,453
12/31/201525.5025.7225.4625.725,469
12/30/201524.7524.7524.7524.7575
12/29/201524.2024.9924.2024.7510,803
12/28/201524.0024.0524.0024.051,829
12/24/201524.2024.2024.2024.200
12/23/201524.2024.2024.2024.209
12/22/201524.2024.2024.2024.2065
12/21/201524.2024.2024.2024.20153
12/18/201524.0424.2024.0424.201,042
12/17/201524.0724.0724.0724.07475
12/16/201524.1324.1324.0624.06521
12/15/201524.2524.2524.2224.253,521
12/14/201524.0524.2924.0524.182,073
12/11/201524.0524.0524.0524.050
12/10/201524.2724.2724.0524.051,812
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center