Evans Bancorp (NY: EVBN )

34.37 USD +0.65 (+1.93%)
Streaming Delayed Price Updated: 11:31 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 33.07 34.70 32.81 33.72 23,952 +0.79(+2.40%)
Mar 02, 2021 32.99 33.91 32.93 32.93 20,309 +0.00(+0.00%)
Mar 01, 2021 33.13 33.55 32.75 32.93 19,306 +0.53(+1.64%)
Feb 26, 2021 31.41 33.25 31.33 32.40 22,400 +1.10(+3.51%)
Feb 25, 2021 31.44 31.69 30.22 31.30 31,369 +0.64(+2.09%)
Feb 24, 2021 30.00 30.92 29.80 30.66 26,336 +1.02(+3.44%)
Feb 23, 2021 30.18 30.52 29.50 29.64 14,812 -0.11(-0.37%)
Feb 22, 2021 29.24 31.26 29.15 29.75 20,299 +0.27(+0.92%)
Feb 19, 2021 28.62 29.48 28.62 29.48 24,700 +0.95(+3.33%)
Feb 18, 2021 28.60 28.71 28.51 28.53 7,185 -0.17(-0.59%)
Feb 17, 2021 28.50 29.21 28.50 28.70 11,731 -0.50(-1.71%)
Feb 16, 2021 29.18 29.41 28.85 29.20 11,387 +0.26(+0.90%)
Feb 12, 2021 29.34 29.85 28.71 28.94 30,200 -0.66(-2.23%)
Feb 11, 2021 29.74 29.90 28.70 29.60 11,026 +0.09(+0.30%)
Feb 10, 2021 30.24 30.56 29.51 29.51 36,128 -1.03(-3.37%)
Feb 09, 2021 30.50 30.76 30.00 30.54 11,204 -0.15(-0.49%)
Feb 08, 2021 31.09 31.18 30.01 30.69 21,254 -0.57(-1.82%)
Feb 05, 2021 31.38 31.38 30.34 31.26 9,600 +0.93(+3.07%)
Feb 04, 2021 29.48 30.75 29.48 30.33 11,430 +0.39(+1.30%)
Feb 03, 2021 30.50 30.92 29.94 29.94 11,903 -0.77(-2.51%)
Feb 02, 2021 30.03 31.26 30.03 30.71 11,900 +0.36(+1.19%)
Feb 01, 2021 29.88 30.90 29.74 30.35 29,778 +0.63(+2.12%)
Jan 29, 2021 29.92 30.43 29.48 29.72 15,100 +0.00(+0.00%)
Jan 28, 2021 29.95 30.55 29.55 29.72 15,141 +0.20(+0.68%)
Jan 27, 2021 29.42 31.37 28.59 29.52 20,939 -0.19(-0.64%)
Jan 26, 2021 30.23 30.66 29.71 29.71 7,969 -0.58(-1.91%)
Jan 25, 2021 30.49 30.93 29.75 30.29 11,541 -0.97(-3.10%)
Jan 22, 2021 29.77 31.26 29.12 31.26 17,100 +1.26(+4.20%)
Jan 21, 2021 30.00 31.17 29.48 30.00 12,662 -0.01(-0.03%)
Jan 20, 2021 30.12 30.43 29.87 30.01 20,391 -0.40(-1.32%)
Jan 19, 2021 30.83 30.98 30.11 30.41 10,743 +0.19(+0.63%)
Jan 15, 2021 30.11 31.20 30.11 30.22 7,900 -0.52(-1.69%)
Jan 14, 2021 30.51 31.07 30.27 30.74 4,363 +0.72(+2.40%)
Jan 13, 2021 30.50 30.50 30.00 30.02 10,229 -0.08(-0.27%)
Jan 12, 2021 29.30 30.10 29.17 30.10 13,739 +0.56(+1.90%)
Jan 11, 2021 28.41 29.92 27.52 29.54 20,101 +1.04(+3.65%)
Jan 08, 2021 29.20 29.21 28.10 28.50 11,500 -0.67(-2.30%)
Jan 07, 2021 29.10 29.57 29.10 29.17 10,508 +0.49(+1.71%)
Jan 06, 2021 28.35 29.83 28.35 28.68 27,859 +1.11(+4.03%)
Jan 05, 2021 26.83 28.28 26.83 27.57 18,571 +0.13(+0.47%)
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.