Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evans Bancorp (NY: EVBN )

28.31 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.55 15.75 15.55 15.75 1,252 +0.25(+1.61%)
Sep 26, 2012 15.45 15.50 15.50 15.50 400 -0.10(-0.64%)
Sep 25, 2012 15.60 15.60 15.60 15.60 100 +0.00(+0.00%)
Sep 21, 2012 15.60 15.60 15.60 15.60 5,800 -0.15(-0.95%)
Sep 20, 2012 15.59 15.75 15.59 15.75 1,620 +0.10(+0.64%)
Sep 18, 2012 15.53 15.65 15.65 15.65 500 +0.08(+0.51%)
Sep 17, 2012 15.52 15.57 15.52 15.57 461 +0.12(+0.78%)
Sep 14, 2012 15.60 15.60 15.45 15.45 6,700 -0.20(-1.28%)
Sep 13, 2012 15.65 15.75 15.64 15.65 850 +0.00(+0.00%)
Sep 11, 2012 15.65 15.65 15.65 15.65 200 +0.05(+0.32%)
Sep 07, 2012 15.56 15.60 15.60 15.60 1,900 +0.00(+0.00%)
Sep 06, 2012 15.60 15.60 15.60 15.60 100 +0.05(+0.32%)
Sep 04, 2012 15.55 15.55 15.55 15.55 400 +0.00(+0.00%)
Aug 30, 2012 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Aug 28, 2012 15.55 15.55 15.55 15.55 100 -0.05(-0.32%)
Aug 27, 2012 15.60 15.60 15.60 15.60 1,221 +0.05(+0.32%)
Aug 21, 2012 15.50 15.55 15.55 15.55 6,300 +0.01(+0.06%)
Aug 17, 2012 15.50 15.54 15.54 15.54 2,700 +0.04(+0.26%)
Aug 16, 2012 15.52 15.55 15.50 15.50 874 -0.03(-0.18%)
Aug 14, 2012 15.55 15.53 15.53 15.53 1,200 +0.03(+0.18%)
Aug 13, 2012 15.50 15.50 15.50 15.50 6,100 -0.06(-0.39%)
Aug 10, 2012 15.56 15.56 15.56 15.56 200 -0.19(-1.21%)
Aug 07, 2012 15.75 15.75 15.75 15.75 200 -0.10(-0.63%)
Aug 06, 2012 15.72 16.15 15.72 15.85 1,548 +0.15(+0.96%)
Aug 03, 2012 15.62 15.70 15.62 15.70 300 +0.19(+1.25%)
Aug 02, 2012 15.45 15.60 15.45 15.51 880 +0.06(+0.36%)
Aug 01, 2012 15.45 15.45 15.45 15.45 928 +0.00(+0.00%)
Jul 31, 2012 15.45 15.50 15.40 15.45 1,500 -0.05(-0.32%)
Jul 30, 2012 15.50 15.50 15.50 15.50 500 -0.10(-0.64%)
Jul 27, 2012 15.55 15.60 15.55 15.60 862 +0.10(+0.64%)
Jul 26, 2012 15.50 15.52 15.28 15.50 5,126 +0.00(+0.00%)
Jul 25, 2012 15.98 15.98 15.50 15.50 2,911 -0.37(-2.33%)
Jul 23, 2012 16.37 15.87 15.87 15.87 1,600 -0.60(-3.64%)
Jul 20, 2012 16.47 16.47 16.47 16.47 100 -0.12(-0.72%)
Jul 19, 2012 16.59 16.59 16.59 16.59 100 +0.02(+0.12%)
Jul 18, 2012 16.91 16.91 16.57 16.57 1,100 -0.24(-1.43%)
Jul 17, 2012 16.81 16.81 16.81 16.81 300 -0.12(-0.71%)
Jul 16, 2012 17.17 17.17 16.93 16.93 1,400 -0.28(-1.63%)
Jul 13, 2012 17.36 17.36 17.21 17.21 30,204 -0.29(-1.66%)
Jul 12, 2012 17.56 17.56 17.27 17.50 830 -0.16(-0.91%)
Jul 10, 2012 17.66 17.66 17.66 17.66 0 -0.15(-0.84%)
Jul 06, 2012 17.71 17.81 17.81 17.81 200 -0.04(-0.22%)
Jul 05, 2012 17.76 17.85 17.76 17.85 950 -0.10(-0.56%)
Jul 03, 2012 17.99 18.05 17.82 17.95 11,169 +0.00(+0.00%)
Jul 02, 2012 16.79 18.70 16.75 17.95 7,057 +1.46(+8.85%)
Jun 29, 2012 15.83 16.50 15.83 16.49 4,288 +0.74(+4.70%)
Jun 27, 2012 15.75 15.75 15.75 15.75 300 +0.00(+0.00%)
Jun 26, 2012 15.75 15.75 15.75 15.75 29,925 -0.01(-0.04%)
Jun 22, 2012 15.75 15.76 15.76 15.76 1,000 -0.06(-0.40%)
Jun 21, 2012 15.78 15.82 15.75 15.82 2,200 +0.06(+0.36%)
Jun 19, 2012 15.90 15.76 15.76 15.76 500 -0.19(-1.17%)
Jun 18, 2012 15.90 16.00 15.90 15.95 700 +0.10(+0.63%)
Jun 15, 2012 15.64 15.99 15.64 15.85 21,308 +0.08(+0.50%)
Jun 14, 2012 15.85 15.85 15.77 15.77 344 +0.03(+0.19%)
Jun 13, 2012 15.75 15.82 15.70 15.74 6,164 -0.01(-0.06%)
Jun 12, 2012 15.75 15.77 15.75 15.75 2,000 -0.02(-0.11%)
Jun 11, 2012 15.75 15.77 15.75 15.77 2,810 -0.15(-0.96%)
Jun 08, 2012 15.77 15.92 15.77 15.92 515 +0.07(+0.44%)
Jun 06, 2012 16.00 15.85 15.85 15.85 2,000 -0.05(-0.31%)
Jun 05, 2012 15.60 15.90 15.60 15.90 4,760 +0.30(+1.92%)
Jun 04, 2012 15.68 15.68 15.59 15.60 6,774 -0.05(-0.32%)
Jun 01, 2012 15.74 15.75 15.65 15.65 2,109 -0.10(-0.63%)
May 31, 2012 15.75 15.75 15.75 15.75 9,525 +0.00(+0.00%)
May 30, 2012 15.75 15.75 15.75 15.75 11,976 +0.00(+0.00%)
May 29, 2012 15.75 15.77 15.75 15.75 2,262 +0.00(+0.00%)
May 25, 2012 15.87 15.88 15.75 15.75 700 -0.13(-0.82%)
May 24, 2012 15.88 15.88 15.88 15.88 300 -0.00(-0.02%)
May 23, 2012 15.77 15.88 15.75 15.88 4,800 +0.13(+0.85%)
May 21, 2012 15.78 15.75 15.75 15.75 700 +0.00(+0.00%)
May 18, 2012 15.78 15.78 15.75 15.75 1,200 -0.10(-0.65%)
May 17, 2012 15.71 15.85 15.71 15.85 400 -0.05(-0.29%)
May 14, 2012 15.75 15.90 15.90 15.90 1,700 +0.17(+1.08%)
May 11, 2012 15.50 15.75 15.50 15.73 4,400 +0.23(+1.48%)
May 10, 2012 15.43 15.50 15.43 15.50 2,809 +0.15(+0.98%)
May 09, 2012 15.49 15.50 15.35 15.35 421 +0.00(+0.00%)
May 08, 2012 15.35 15.35 15.35 15.35 299 +0.00(+0.00%)
May 07, 2012 15.35 15.35 15.35 15.35 100 -0.15(-0.97%)
May 03, 2012 15.31 15.50 15.50 15.50 2,700 +0.20(+1.31%)
May 02, 2012 15.16 15.30 15.16 15.30 224 +0.30(+2.00%)
Apr 30, 2012 15.01 15.00 15.00 15.00 1,700 +0.00(+0.00%)
Apr 27, 2012 15.01 15.30 15.00 15.00 3,700 -0.15(-0.99%)
Apr 26, 2012 14.65 15.15 14.48 15.15 3,324 +0.70(+4.84%)
Apr 24, 2012 14.45 14.45 14.45 14.45 100 +0.15(+1.05%)
Apr 23, 2012 14.15 14.30 14.15 14.30 1,273 +0.00(+0.00%)
Apr 20, 2012 14.30 14.30 14.30 14.30 200 +0.00(+0.00%)
Apr 19, 2012 14.30 14.30 14.30 14.30 376 +0.00(+0.00%)
Apr 17, 2012 14.36 14.30 14.30 14.30 300 +0.10(+0.70%)
Apr 16, 2012 14.35 14.35 14.20 14.20 389 -0.10(-0.70%)
Apr 13, 2012 14.30 14.30 14.30 14.30 142 +0.05(+0.35%)
Apr 12, 2012 14.28 14.28 14.25 14.25 1,301 -0.25(-1.72%)
Apr 11, 2012 14.30 14.50 14.30 14.50 2,098 +0.35(+2.47%)
Apr 10, 2012 14.13 14.16 14.13 14.15 915 -0.10(-0.70%)
Apr 09, 2012 14.25 14.27 14.25 14.25 1,100 +0.00(+0.00%)
Apr 02, 2012 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 30, 2012 14.01 14.30 14.01 14.25 1,547 +0.05(+0.35%)
Mar 26, 2012 13.90 14.20 14.20 14.20 2,000 +0.15(+1.07%)
Mar 21, 2012 14.35 14.05 14.05 14.05 2,800 -0.15(-1.06%)
Mar 20, 2012 14.20 14.20 14.20 14.20 1,000 +0.12(+0.85%)
Mar 19, 2012 14.09 14.09 14.08 14.08 200 +0.08(+0.57%)
Mar 16, 2012 14.13 14.13 14.00 14.00 1,600 -0.30(-2.10%)
Mar 15, 2012 14.32 14.32 14.30 14.30 500 -0.05(-0.35%)
Mar 14, 2012 14.25 14.35 14.20 14.35 700 +0.00(+0.00%)
Mar 13, 2012 14.15 14.35 14.05 14.35 3,811 +0.15(+1.06%)
Mar 12, 2012 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Mar 09, 2012 14.18 14.20 14.18 14.20 619 +0.05(+0.35%)
Mar 07, 2012 14.11 14.15 14.15 14.15 300 +0.05(+0.35%)
Mar 06, 2012 14.11 14.11 14.05 14.10 510 -0.11(-0.77%)
Mar 05, 2012 14.21 14.21 14.21 14.21 100 +0.20(+1.43%)
Mar 01, 2012 14.01 14.01 14.01 14.01 1,900 +0.00(+0.00%)
Feb 29, 2012 14.20 14.20 14.01 14.01 1,560 -0.02(-0.15%)
Feb 28, 2012 14.18 14.18 14.01 14.03 1,777 -0.04(-0.28%)
Feb 27, 2012 14.07 14.07 14.07 14.07 100 +0.07(+0.50%)
Feb 23, 2012 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 22, 2012 14.00 14.00 14.00 14.00 3,314 +0.06(+0.43%)
Feb 21, 2012 14.00 14.00 13.91 13.94 1,822 -0.06(-0.43%)
Feb 17, 2012 13.81 14.00 13.81 14.00 502 +0.20(+1.45%)
Feb 16, 2012 13.96 14.00 13.80 13.80 1,300 -0.18(-1.29%)
Feb 15, 2012 13.93 14.00 13.93 13.98 2,000 +0.48(+3.56%)
Feb 13, 2012 13.65 13.50 13.50 13.50 400 +0.00(+0.00%)
Feb 10, 2012 13.40 13.50 13.40 13.50 800 +0.20(+1.50%)
Feb 09, 2012 13.45 13.45 13.30 13.30 300 +0.05(+0.38%)
Feb 08, 2012 13.10 13.25 13.10 13.25 2,267 +0.34(+2.63%)
Feb 07, 2012 13.01 13.01 12.90 12.91 567 -0.34(-2.57%)
Feb 06, 2012 13.25 13.25 13.25 13.25 100 +0.05(+0.38%)
Feb 03, 2012 13.07 13.20 13.05 13.20 355 +0.03(+0.23%)
Feb 02, 2012 13.00 13.17 13.00 13.17 500 +0.17(+1.31%)
Feb 01, 2012 13.00 13.00 13.00 13.00 250 +0.20(+1.56%)
Jan 31, 2012 12.80 12.80 12.80 12.80 100 +0.20(+1.59%)
Jan 27, 2012 12.60 12.60 12.60 12.60 0 +0.14(+1.12%)
Jan 26, 2012 12.25 12.50 12.25 12.46 1,100 +0.26(+2.13%)
Jan 25, 2012 12.01 12.20 12.01 12.20 1,301 +0.05(+0.41%)
Jan 20, 2012 12.05 12.15 12.15 12.15 300 +0.15(+1.25%)
Jan 19, 2012 12.05 12.05 12.00 12.00 1,300 -0.04(-0.33%)
Jan 18, 2012 11.83 12.04 11.83 12.04 2,650 +0.02(+0.17%)
Jan 12, 2012 12.00 12.02 12.02 12.02 500 +0.02(+0.17%)
Jan 11, 2012 12.02 12.02 11.95 12.00 3,852 -0.05(-0.41%)
Jan 10, 2012 12.07 12.07 12.00 12.05 1,818 +0.03(+0.25%)
Jan 09, 2012 12.12 12.12 12.02 12.02 400 -0.13(-1.07%)
Jan 06, 2012 12.10 12.15 12.10 12.15 200 +0.10(+0.83%)
Jan 05, 2012 12.05 12.05 12.05 12.05 100 +0.05(+0.42%)
Jan 04, 2012 11.79 12.00 11.79 12.00 2,000 +0.08(+0.67%)
Dec 30, 2011 11.80 12.00 11.80 11.92 1,250 +0.07(+0.59%)
Dec 29, 2011 11.85 11.85 11.85 11.85 100 +0.05(+0.42%)
Dec 28, 2011 11.75 11.80 11.75 11.80 700 +0.00(+0.00%)
Dec 27, 2011 11.90 11.90 11.80 11.80 2,000 -0.10(-0.84%)
Dec 23, 2011 11.90 11.90 11.90 11.90 210 +0.05(+0.42%)
Dec 21, 2011 11.90 11.90 11.78 11.85 2,270 -0.10(-0.84%)
Dec 20, 2011 11.85 11.95 11.85 11.95 300 +0.15(+1.27%)
Dec 19, 2011 11.90 11.90 11.78 11.80 1,400 -0.15(-1.26%)
Dec 16, 2011 11.95 11.95 11.95 11.95 100 +0.05(+0.42%)
Dec 15, 2011 11.80 11.90 11.80 11.90 400 -0.02(-0.17%)
Dec 14, 2011 11.86 11.92 11.86 11.92 400 +0.10(+0.84%)
Dec 13, 2011 11.82 11.82 11.82 11.82 241 -0.02(-0.16%)
Dec 09, 2011 11.84 11.84 11.84 11.84 0 +0.10(+0.85%)
Dec 08, 2011 11.65 11.74 11.65 11.74 500 -0.16(-1.34%)
Dec 06, 2011 11.90 11.90 11.90 11.90 100 +0.05(+0.42%)
Dec 01, 2011 11.93 11.85 11.85 11.85 500 -0.16(-1.33%)
Nov 30, 2011 11.70 12.05 11.70 12.01 900 +0.36(+3.09%)
Nov 29, 2011 11.90 11.90 11.49 11.65 23,075 -0.48(-3.96%)
Nov 28, 2011 11.98 12.13 11.98 12.13 1,000 +0.27(+2.28%)
Nov 23, 2011 11.81 11.86 11.86 11.86 800 +0.05(+0.42%)
Nov 21, 2011 11.81 11.81 11.81 11.81 1,200 -0.05(-0.42%)
Nov 18, 2011 11.86 11.86 11.86 11.86 144 +0.01(+0.08%)
Nov 17, 2011 11.90 11.90 11.85 11.85 798 -0.10(-0.84%)
Nov 15, 2011 12.00 11.95 11.95 11.95 500 -0.15(-1.24%)
Nov 11, 2011 12.05 12.10 12.10 12.10 300 +0.15(+1.26%)
Nov 10, 2011 11.95 12.00 11.95 11.95 420 -0.05(-0.42%)
Nov 08, 2011 11.70 12.00 12.00 12.00 1,300 +0.55(+4.80%)
Nov 07, 2011 11.75 11.75 11.45 11.45 600 -0.35(-2.97%)
Nov 04, 2011 11.35 11.80 11.35 11.80 23,570 +0.21(+1.81%)
Nov 03, 2011 12.00 12.00 11.52 11.59 7,135 -0.43(-3.58%)
Nov 01, 2011 12.02 12.02 12.02 12.02 2,400 -0.05(-0.41%)
Oct 31, 2011 12.05 12.34 12.00 12.07 3,045 +0.07(+0.58%)
Oct 28, 2011 11.37 12.00 11.37 12.00 5,014 +0.53(+4.62%)
Oct 27, 2011 11.65 11.65 11.47 11.47 900 -0.20(-1.71%)
Oct 24, 2011 11.58 11.67 11.67 11.67 900 +0.14(+1.21%)
Oct 21, 2011 11.63 11.63 11.53 11.53 300 -0.15(-1.29%)
Oct 20, 2011 11.68 11.69 11.68 11.68 4,204 +0.00(+0.00%)
Oct 19, 2011 11.60 11.68 11.60 11.68 1,000 +0.13(+1.13%)
Oct 18, 2011 11.65 11.65 11.55 11.55 1,000 -0.10(-0.86%)
Oct 17, 2011 11.68 11.68 11.65 11.65 783 -0.03(-0.26%)
Oct 14, 2011 11.65 11.68 11.65 11.68 400 -0.05(-0.43%)
Oct 10, 2011 11.73 11.73 11.73 11.73 100 +0.11(+0.90%)
Oct 06, 2011 11.63 11.62 11.62 11.62 200 -0.03(-0.21%)
Oct 05, 2011 11.12 11.71 11.12 11.65 2,159 +0.66(+6.01%)
Oct 04, 2011 10.99 10.99 10.99 10.99 218 +0.07(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.