Evans Bancorp Inc $23.47

down 0.00


20/8/2014 09:48 AM  |  AMEX : EVBN  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVBN historical data

Date Open High Low Close Volume
8/20/201423.4923.4923.4723.472,000
8/19/201423.3223.3223.3223.32100
8/18/201423.4423.4423.4423.44532
8/15/201423.4923.5123.1523.151,396
8/14/201423.1623.4923.1523.481,303
8/13/201423.2023.2023.2023.20143
8/12/201423.4023.4023.3523.353,476
8/11/201423.1023.4023.1023.403,500
8/8/201423.3023.3022.9623.3014,733
8/7/201423.2523.2523.2523.25219
8/6/201423.2023.2823.2023.28732
8/5/201423.4023.4823.3023.306,540
8/4/201423.4023.4023.4023.40147
8/1/201423.4123.4123.4023.40527
7/31/201423.5023.7523.4023.416,259
7/30/201423.5123.5223.5023.502,500
7/29/201423.5023.5023.5023.501,218
7/28/201423.4123.4123.4023.401,500
7/25/201423.5023.5023.5023.503,634
7/24/201423.5023.5023.5023.50850
7/23/201423.2523.4023.2523.353,201
7/22/201423.2023.4023.2023.401,205
7/21/201423.4023.4023.4023.401,076
7/18/201423.1923.1923.1923.19201
7/17/201423.1823.1823.1823.18265
7/16/201423.4723.5023.1523.292,501
7/15/201423.3323.3323.3323.331,051
7/14/201423.1523.3323.1023.331,439
7/11/201423.1523.1523.1523.15460
7/10/201423.0223.1323.0223.10815
7/9/201423.1023.1023.1023.10195
7/8/201423.1023.1023.1023.10305
7/7/201423.0523.0823.0523.08505
7/3/201422.9523.1522.9523.013,200
7/2/201423.0623.0623.0623.06205
7/1/201422.9123.1022.9123.103,992
6/30/201422.7123.1522.7123.153,571
6/27/201422.9622.9622.9622.96283
6/26/201422.9923.0822.9823.035,619
6/25/201423.5323.5323.2923.291,040
6/24/201423.5023.5023.5023.50417
6/23/201423.6023.6023.6023.60369
6/20/201423.0323.7023.0323.703,599
6/19/201423.1923.1923.1923.190
6/18/201422.9523.2022.9523.197,595
6/17/201423.0023.0022.9022.967,693
6/16/201423.3023.5123.1223.12646
6/13/201423.2023.2023.2023.200
6/12/201423.2223.2223.2023.20619
6/11/201422.9022.9022.9022.90100
6/10/201422.9823.1422.7923.145,956
6/9/201422.8922.9022.7722.881,851
6/6/201422.7822.8522.6022.851,329
6/5/201422.8923.1822.7522.932,013
6/4/201422.8822.8822.6522.731,165
6/3/201422.8522.9522.6022.6513,172
6/2/201422.8522.8522.7722.77300
5/30/201422.9923.1422.9823.002,717
5/29/201423.0023.0023.0023.00166
5/28/201422.5522.6522.5522.601,193
5/27/201422.7522.7522.5022.502,505
5/23/201422.5522.5522.5422.54701
5/22/201423.0823.0923.0823.09323
5/21/201422.6023.3022.6023.2013,802
5/20/201422.6122.6122.5922.601,156
5/19/201422.4522.8022.4522.612,913
5/16/201422.8022.8022.8022.800
5/15/201422.8522.8522.8522.85200
5/14/201422.8822.8822.7022.741,924
5/13/201422.7022.7022.6922.701,581
5/12/201422.7022.9022.7022.70730
5/9/201422.7022.7022.7022.7087
5/8/201422.7022.7022.7022.70187
5/7/201422.7022.7222.7022.70900
5/6/201422.6522.6522.6522.65646
5/5/201422.4922.8022.4922.701,694
5/2/201422.6822.6822.6822.68844
5/1/201422.7022.7022.7022.70100
4/30/201422.7022.7022.7022.70220
4/29/201422.6122.7022.5822.705,400
4/28/201422.7022.7222.7022.72451
4/25/201422.9322.9322.9322.9310
4/24/201418.7318.7318.7318.730
4/23/201422.7022.7022.7022.700
4/22/201422.9322.9322.9322.93112
4/21/201422.5822.9522.5822.934,765
4/17/201422.8822.8822.8822.8875
4/16/201422.9022.9222.8522.881,552
4/15/201422.6722.9022.6722.904,774
4/14/201422.5822.6622.5822.651,150
4/11/201422.6822.7122.6522.651,482
4/10/201423.1023.1023.1023.1020
4/9/201422.5323.1022.5323.102,281
4/8/201422.8022.9022.6022.602,080
4/7/201422.5022.6622.5022.664,799
4/4/201422.5123.0022.0622.512,400
4/3/201423.0323.4222.5522.955,122
4/2/201422.6223.0022.5422.783,447
4/1/201423.0023.4422.8322.8634,206
3/31/201422.5022.7522.5022.751,422
Trading Center