Skip to main content

Evans Bancorp (NY: EVBN )

29.92 +0.62 (+2.12%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.40 24.79 24.40 24.40 4,292 +0.00(+0.00%)
Mar 30, 2016 24.40 24.40 24.40 24.40 5,326 +0.00(+0.00%)
Mar 29, 2016 25.00 25.00 24.40 24.40 618 -0.60(-2.40%)
Mar 23, 2016 25.00 25.00 25.00 25.00 179 +0.00(+0.00%)
Mar 22, 2016 25.00 25.00 25.00 25.00 437 +0.00(+0.00%)
Mar 21, 2016 24.77 25.00 24.75 25.00 790 +0.25(+1.00%)
Mar 18, 2016 25.00 25.00 24.75 24.75 2,995 -0.25(-0.99%)
Mar 17, 2016 25.00 25.00 25.00 25.00 407 +0.00(+0.00%)
Mar 15, 2016 24.92 25.04 24.92 25.00 24 -0.60(-2.34%)
Mar 14, 2016 24.80 25.60 24.80 25.60 2,347 +0.10(+0.39%)
Mar 10, 2016 25.40 25.50 25.50 25.50 500 +0.24(+0.95%)
Mar 09, 2016 25.26 25.50 25.26 25.26 1,006 -0.24(-0.94%)
Mar 08, 2016 24.46 25.50 24.46 25.50 2,902 +0.55(+2.20%)
Mar 07, 2016 24.65 25.00 24.60 24.95 2,203 +0.55(+2.25%)
Mar 04, 2016 24.40 24.40 24.38 24.40 43,985 +0.11(+0.45%)
Mar 03, 2016 24.00 24.69 24.00 24.29 802 -0.16(-0.65%)
Mar 02, 2016 24.45 24.45 24.45 24.45 639 -0.08(-0.33%)
Mar 01, 2016 24.50 24.53 23.98 24.53 663 +0.03(+0.12%)
Feb 29, 2016 24.48 24.50 24.48 24.50 2,239 +0.09(+0.35%)
Feb 24, 2016 24.50 24.50 24.33 24.41 20 -0.09(-0.35%)
Feb 23, 2016 24.50 24.50 24.37 24.50 59,475 +0.00(+0.00%)
Feb 22, 2016 24.20 24.83 24.20 24.50 17,059 +0.15(+0.62%)
Feb 19, 2016 24.48 24.48 24.35 24.35 967 +0.18(+0.74%)
Feb 18, 2016 24.40 24.50 24.17 24.17 3,420 -0.33(-1.35%)
Feb 17, 2016 24.50 24.50 24.50 24.50 136 +0.15(+0.62%)
Feb 16, 2016 24.80 24.80 24.35 24.35 1,106 -0.15(-0.61%)
Feb 12, 2016 24.80 24.50 24.50 24.50 1,600 -0.57(-2.27%)
Feb 10, 2016 25.07 25.07 25.07 25.07 100 +0.89(+3.68%)
Feb 09, 2016 24.18 24.18 24.18 24.18 300 -0.42(-1.71%)
Feb 05, 2016 24.60 24.60 24.60 24.60 28 -0.08(-0.32%)
Feb 04, 2016 24.68 24.68 24.68 24.68 927 -0.12(-0.48%)
Feb 02, 2016 24.10 24.80 24.10 24.80 92 +0.64(+2.65%)
Feb 01, 2016 24.16 24.16 24.16 24.16 275 -0.79(-3.17%)
Jan 29, 2016 24.95 24.95 24.95 24.95 501 +0.43(+1.75%)
Jan 27, 2016 24.52 24.52 24.52 24.52 87 -0.03(-0.12%)
Jan 26, 2016 24.61 24.78 24.55 24.55 3,598 +0.14(+0.56%)
Jan 25, 2016 24.02 24.77 23.89 24.41 14,851 +0.16(+0.67%)
Jan 22, 2016 23.75 25.59 23.75 24.25 26,420 -0.36(-1.46%)
Jan 21, 2016 23.80 24.71 23.66 24.61 21,790 +0.81(+3.41%)
Jan 20, 2016 23.90 24.28 23.80 23.80 2,570 -0.18(-0.76%)
Jan 19, 2016 24.00 24.00 23.90 23.98 1,218 +0.43(+1.83%)
Jan 15, 2016 24.24 23.55 23.55 23.55 1,800 -1.30(-5.23%)
Jan 14, 2016 24.55 24.85 24.25 24.85 700 +0.64(+2.64%)
Jan 13, 2016 25.00 25.00 24.21 24.21 1,242 -0.79(-3.16%)
Jan 11, 2016 25.00 25.04 25.00 25.00 31 -0.01(-0.04%)
Jan 08, 2016 24.42 25.01 24.42 25.01 852 -0.49(-1.92%)
Jan 07, 2016 25.23 25.51 25.23 25.50 790 -0.40(-1.54%)
Jan 06, 2016 25.90 25.90 25.90 25.90 296 -0.05(-0.19%)
Jan 05, 2016 26.10 26.10 25.95 25.95 6,614 -0.05(-0.19%)
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.