$27.48 +1.17 (%) Evans Bancorp Inc - NYSE Amex Equities

Sep. 29, 2016 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVBN historical data

Date Open High Low Close Volume
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
7/19/201625.5325.5325.1625.49951
7/18/201625.1525.1525.1525.157
7/15/201625.0125.1525.0025.152,497
7/14/201625.0025.1524.7125.156,202
7/13/201624.7024.7324.6824.7025,000
7/12/201624.5224.8024.5224.7025,630
7/11/201624.7925.1924.4124.417,991
7/8/201624.5524.5524.5524.55162
7/7/201625.0025.0024.5924.781,431
7/6/201624.8524.9524.6624.923,674
7/5/201625.4925.4924.8925.03349
7/1/201625.5325.5325.2525.491,300
6/30/201624.6225.0124.2124.641,472
6/29/201624.7525.2824.5024.8113,141
6/28/201625.0025.3524.4524.838,159
6/27/201624.8324.8324.8324.8344
6/24/201625.4525.4524.8324.83929
6/23/201624.9224.9224.5024.50866
6/22/201624.5024.8324.5024.641,734
6/21/201624.9624.9624.9624.96100
6/20/201625.4025.4124.6324.631,114
6/17/201625.0725.3924.5824.581,374
6/16/201625.1925.1924.8624.96506
6/15/201624.9825.2524.8725.255,094
6/14/201624.9024.9024.9024.90463
6/13/201624.6025.0024.6025.001,982
6/10/201624.5725.4824.5725.306,644
6/9/201625.0025.2325.0025.007,300
6/8/201625.0625.2424.9825.0011,415
6/7/201624.7125.2424.7025.0010,470
6/6/201624.3024.7024.3024.683,761
6/3/201624.3024.3024.1024.181,181
6/2/201624.3024.7324.3024.3022,246
6/1/201624.5024.5024.5024.50549
5/31/201624.2524.2524.2524.25265
5/27/201623.8523.8523.8523.850
5/26/201623.8523.8523.8523.850
5/25/201624.1024.1023.8523.85792
5/24/201624.0524.0524.0524.050
5/23/201623.5824.0523.5024.051,773
5/20/201623.7024.2023.5023.504,211
5/19/201623.7023.7023.5023.522,079
5/18/201623.5523.7223.5523.681,706
5/17/201623.3624.0022.8724.00179,607
5/16/201623.2723.5023.0223.502,780
5/13/201623.3223.5823.3223.581,108
5/12/201623.5023.5423.4423.441,627
5/11/201623.9323.9323.6023.602,683
5/10/201623.5224.0523.5224.0011,087
5/9/201623.5723.8123.5223.522,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center