$22.76 -0.24 (%) Evans Bancorp Inc - AMEX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVBN historical data

Date Open High Low Close Volume
8/28/201522.7622.7622.7622.76200
8/27/201522.8123.0022.8123.001,300
8/26/201522.8022.8022.8022.800
8/25/201522.7522.7522.7522.750
8/24/201522.7522.7522.7522.750
8/21/201522.8623.0222.8523.002,545
8/20/201522.8123.0022.8023.0018,179
8/19/201522.7523.0022.7523.003,184
8/18/201522.9322.9322.9022.904,437
8/17/201522.9323.3522.9022.902,274
8/14/201522.9422.9522.9022.95966
8/13/201523.1523.1523.1523.151,012
8/12/201522.8223.1822.8223.181,131
8/11/201523.0123.0123.0023.007,852
8/10/201523.0423.0623.0123.015,250
8/7/201523.0123.0123.0123.010
8/6/201522.7622.7622.7622.760
8/5/201523.2623.2623.2623.260
8/4/201523.2023.2622.7623.264,207
8/3/201523.8023.8023.6523.65400
7/31/201523.7524.2523.1724.256,078
7/30/201523.7823.7823.7823.780
7/29/201523.9823.9823.9823.980
7/28/201523.9023.9823.9023.981,760
7/27/201523.7823.7823.7823.780
7/24/201523.7823.7823.7823.780
7/23/201523.9023.9023.9023.900
7/22/201523.9323.9323.9023.903,500
7/21/201523.7823.7823.7823.780
7/20/201523.9923.9923.9923.990
7/17/201524.0024.0023.9923.99648
7/16/201524.0024.0023.9923.991,708
7/15/201523.9924.0023.9924.00826
7/14/201523.8524.0023.8523.901,300
7/13/201523.7523.8123.7523.802,176
7/10/201523.9323.9323.9023.90400
7/9/201523.8023.8023.8023.800
7/8/201524.2524.2523.8023.803,657
7/7/201523.9023.9023.8023.845,868
7/6/201523.9023.9023.9023.905,000
7/2/201523.9023.9023.9023.905,000
7/1/201523.7524.0023.7523.902,346
6/30/201524.1524.2523.7524.257,240
6/29/201523.7523.8023.7523.761,535
6/26/201524.0524.0523.7523.755,889
6/25/201523.9123.9123.9123.910
6/24/201524.0024.0024.0024.000
6/23/201524.0024.0024.0024.000
6/22/201524.0524.0724.0024.004,000
6/19/201524.0124.0123.9523.95606
6/18/201523.9424.0523.9423.9528,655
6/17/201523.8723.8723.8723.87205
6/16/201523.8523.9123.8523.91560
6/15/201524.0424.0424.0424.04803
6/12/201524.0024.4024.0024.0032,923
6/11/201523.9824.0023.8923.8910,490
6/10/201523.7623.7623.7623.76100
6/9/201524.0024.0023.7823.782,740
6/8/201524.0024.0024.0024.001,903
6/5/201524.1724.1724.0024.032,255
6/4/201524.3524.3524.3524.35500
6/3/201524.4024.4024.3824.39530
6/2/201524.0124.0124.0124.010
6/1/201524.1024.1024.0124.01894
5/29/201524.2524.2524.2524.251,156
5/28/201524.2024.2024.2024.200
5/27/201524.2924.2924.2024.204,327
5/26/201524.2524.2524.2524.250
5/22/201524.0124.4524.0124.252,300
5/21/201524.4524.4524.4524.45200
5/20/201524.3324.4024.2524.401,184
5/19/201524.2624.2624.2624.260
5/18/201524.2624.2624.2624.26100
5/15/201524.2624.2824.2624.28420
5/14/201524.2524.2524.2524.25477
5/13/201524.2524.2524.2524.25786
5/12/201524.3124.3124.2524.251,906
5/11/201524.3624.3624.3624.36141
5/8/201524.3024.3024.2524.29919
5/7/201524.2524.2524.2524.250
5/6/201524.4524.4523.9124.251,331
5/5/201524.2524.2524.2524.2565
5/4/201524.4524.5024.4524.501,950
5/1/201524.4024.4524.4024.459,582
4/30/201524.4124.4124.4124.41339
4/29/201524.1924.3824.1724.38400
4/28/201524.2124.2124.1624.17791
4/27/201524.1624.2524.1624.16870
4/24/201524.2524.6624.1524.664,399
4/23/201524.1524.1524.1524.15240
4/22/201524.1224.2524.1224.151,504
4/21/201524.0624.0624.0624.060
4/20/201524.0424.0424.0424.040
4/17/201519.7819.7819.7819.780
4/16/201524.9924.9924.9924.990
4/15/201524.9924.9924.9924.99219
4/14/201524.9924.9924.9924.990
4/13/201524.7724.9924.7724.99200
4/10/201524.0325.0024.0325.00460
4/9/201524.0124.0124.0124.0111
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!