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

Evans Bancorp (NY: EVBN )

40.55 +0.75 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 30, 2012 10.51 10.73 10.51 10.69 2,061 +0.04(+0.35%)
Mar 26, 2012 10.43 10.65 10.65 10.65 2,665 +0.11(+1.07%)
Mar 21, 2012 10.77 10.54 10.54 10.54 3,731 -0.11(-1.06%)
Mar 20, 2012 10.65 10.65 10.65 10.65 1,332 +0.09(+0.85%)
Mar 19, 2012 10.57 10.57 10.56 10.56 266 +0.06(+0.57%)
Mar 16, 2012 10.60 10.60 10.50 10.50 2,132 -0.23(-2.10%)
Mar 15, 2012 10.74 10.74 10.73 10.73 666 -0.04(-0.35%)
Mar 14, 2012 10.69 10.77 10.65 10.77 932 +0.00(+0.00%)
Mar 13, 2012 10.62 10.77 10.54 10.77 5,079 +0.11(+1.06%)
Mar 12, 2012 10.65 10.65 10.65 10.65 133 +0.00(+0.00%)
Mar 09, 2012 10.64 10.65 10.64 10.65 825 +0.04(+0.35%)
Mar 07, 2012 10.59 10.62 10.62 10.62 399 +0.04(+0.35%)
Mar 06, 2012 10.59 10.59 10.54 10.58 679 -0.08(-0.77%)
Mar 05, 2012 10.66 10.66 10.66 10.66 133 +0.15(+1.43%)
Mar 01, 2012 10.51 10.51 10.51 10.51 2,532 +0.00(+0.00%)
Feb 29, 2012 10.65 10.65 10.51 10.51 2,079 -0.02(-0.15%)
Feb 28, 2012 10.64 10.64 10.51 10.53 2,368 -0.03(-0.28%)
Feb 27, 2012 10.56 10.56 10.56 10.56 133 +0.05(+0.50%)
Feb 23, 2012 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 22, 2012 10.50 10.50 10.50 10.50 4,416 +0.04(+0.43%)
Feb 21, 2012 10.50 10.50 10.44 10.46 2,428 -0.04(-0.43%)
Feb 17, 2012 10.36 10.50 10.36 10.50 669 +0.15(+1.45%)
Feb 16, 2012 10.47 10.50 10.35 10.35 1,732 -0.14(-1.29%)
Feb 15, 2012 10.45 10.50 10.45 10.49 2,665 +0.36(+3.56%)
Feb 13, 2012 10.24 10.13 10.13 10.13 533 +0.00(+0.00%)
Feb 10, 2012 10.05 10.13 10.05 10.13 1,066 +0.15(+1.50%)
Feb 09, 2012 10.09 10.09 9.979 9.979 399 +0.04(+0.38%)
Feb 08, 2012 9.829 9.941 9.829 9.941 3,021 +0.26(+2.63%)
Feb 07, 2012 9.761 9.761 9.679 9.686 755 -0.26(-2.57%)
Feb 06, 2012 9.941 9.941 9.941 9.941 133 +0.04(+0.38%)
Feb 03, 2012 9.806 9.904 9.791 9.904 473 +0.02(+0.23%)
Feb 02, 2012 9.754 9.881 9.754 9.881 666 +0.13(+1.31%)
Feb 01, 2012 9.754 9.754 9.754 9.754 333 +0.15(+1.56%)
Jan 31, 2012 9.604 9.604 9.604 9.604 133 +0.15(+1.59%)
Jan 27, 2012 9.454 9.454 9.454 9.454 0 +0.11(+1.12%)
Jan 26, 2012 9.191 9.379 9.191 9.349 1,466 +0.20(+2.13%)
Jan 25, 2012 9.011 9.153 9.011 9.153 1,734 +0.04(+0.41%)
Jan 20, 2012 9.041 9.116 9.116 9.116 399 +0.11(+1.25%)
Jan 19, 2012 9.041 9.041 9.003 9.003 1,732 -0.03(-0.33%)
Jan 18, 2012 8.876 9.033 8.876 9.033 3,531 +0.02(+0.17%)
Jan 12, 2012 9.003 9.018 9.018 9.018 666 +0.02(+0.17%)
Jan 11, 2012 9.018 9.018 8.966 9.003 5,134 -0.04(-0.42%)
Jan 10, 2012 9.056 9.056 9.003 9.041 2,423 +0.02(+0.25%)
Jan 09, 2012 9.093 9.093 9.018 9.018 533 -0.10(-1.07%)
Jan 06, 2012 9.078 9.116 9.078 9.116 266 +0.08(+0.83%)
Jan 05, 2012 9.041 9.041 9.041 9.041 133 +0.04(+0.42%)
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.