$33.45 -0.65 (%) Evans Bancorp Inc - NYSE Amex Equities

Dec. 9, 2016 | 04:00 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
12/8/201634.4435.4534.1034.102,294
12/7/201633.7535.0033.1034.751,177
12/6/201633.1034.4533.1033.705,084
12/5/201634.6535.7533.1833.758,594
12/2/201633.8034.9533.2034.902,510
12/1/201633.7534.7533.0033.752,319
11/30/201633.6034.0033.0933.631,593
11/29/201633.5033.9233.5033.509,703
11/28/201633.8534.1533.7533.808,409
11/25/201634.0034.2033.9533.95796
11/23/201633.5534.0032.2633.957,023
11/22/201632.4534.5032.4533.6013,727
11/21/201629.8534.4328.6032.656,935
11/18/201629.1030.2029.1030.201,946
11/17/201628.2028.9027.4028.903,119
11/16/201628.7528.7528.7528.75380
11/15/201627.7528.8027.7528.751,010
11/14/201628.6028.8028.1328.801,440
11/11/201628.1028.1028.1028.10250
11/10/201628.0028.0527.9328.05672
11/9/201626.8628.0026.8528.001,956
11/8/201627.1027.1027.0027.00318
11/7/201625.9027.1025.9026.542,017
11/4/201626.3526.6526.3026.653,050
11/3/201627.2527.2526.4026.852,012
11/2/201626.6526.6526.6526.65220
11/1/201626.8526.8526.7026.70937
10/31/201627.6227.6226.8027.56505
10/28/201627.7027.7027.0527.051,247
10/27/201628.1628.1627.6827.68420
10/26/201627.1128.3027.1128.30283
10/25/201626.7528.0026.7527.701,296
10/24/201627.2527.3027.1527.153,443
10/21/201627.2527.5527.2527.551,546
10/20/201627.7027.7027.7027.7014
10/19/201627.5427.7027.5427.70213
10/18/201626.8528.1526.8527.25481
10/17/201627.3027.7127.2527.711,399
10/14/201627.3628.2327.3628.23604
10/13/201627.2628.4127.2527.311,650
10/12/201628.8328.8327.2927.33649
10/11/201627.1127.1127.1127.11378
10/10/201626.7527.9226.7527.92213
10/7/201627.8827.8827.3527.35381
10/6/201627.9127.9127.7527.75201
10/5/201627.8727.8727.7627.871,927
10/4/201627.5027.7527.5027.514,652
10/3/201627.3827.5027.3827.50876
9/30/201627.3027.6027.2927.354,101
9/29/201626.5027.5226.5027.487,252
9/28/201626.8326.9526.3126.312,700
9/27/201627.3027.4226.3026.953,402
9/26/201627.5727.5727.0627.136,537
9/23/201627.2527.5227.2527.331,299
9/22/201627.5727.5827.2627.262,398
9/21/201627.6427.7227.3827.383,955
9/20/201627.5827.5827.2927.293,686
9/19/201626.5127.5026.5127.432,873
9/16/201627.3027.5026.5627.128,808
9/15/201627.0227.3326.7326.925,456
9/14/201626.8126.9026.5226.802,992
9/13/201627.6627.6626.7926.8521,215
9/12/201627.3627.7227.0027.7231,149
9/9/201627.5227.7526.6627.307,852
9/8/201627.3827.7527.1627.688,655
9/7/201627.6327.7527.3327.395,906
9/6/201627.2927.8727.1827.748,250
9/2/201627.5327.6427.4127.641,936
9/1/201627.5727.6526.9127.503,189
8/31/201627.0427.6526.8127.653,529
8/30/201627.8727.8727.1927.562,958
8/29/201627.8727.8727.1427.555,280
8/26/201626.3927.2926.1627.294,019
8/25/201626.3626.5026.2626.261,546
8/24/201626.1526.9926.1426.492,724
8/23/201625.9026.3625.9026.232,192
8/22/201626.1026.5225.8926.522,230
8/19/201625.6225.6225.6225.620
8/18/201625.5225.9925.4625.625,510
8/17/201625.5725.7225.5125.592,693
8/16/201625.7925.8625.3525.733,181
8/15/201625.2525.9525.2525.51822
8/12/201625.5125.5125.4525.501,000
8/11/201625.5025.5025.5025.500
8/10/201625.0025.6824.9125.509,034
8/9/201625.9425.9924.7025.2814,388
8/8/201625.9325.9325.9325.93100
8/5/201625.7825.7825.7825.780
8/4/201625.9425.9425.7825.78428
8/3/201625.8025.8025.8025.80100
8/2/201625.8725.8725.8725.87255
8/1/201625.6325.8525.6325.802,003
7/29/201625.4925.4925.4925.49162
7/28/201625.2525.7025.1325.2111,340
7/27/201625.9325.9324.8624.864,275
7/26/201625.9225.9225.2525.3212,416
7/25/201625.2525.5925.1325.137,317
7/22/201625.5225.5825.5225.535,001
7/21/201625.2525.3825.2325.383,861
7/20/201625.4925.4925.4925.4920,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center