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

Evans Bancorp (NY: EVBN )

28.27 +0.65 (+2.35%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Aug 31, 2015 23.48 24.05 22.99 24.05 1,588 +1.29(+5.67%)
Aug 28, 2015 22.76 22.76 22.76 22.76 200 -0.24(-1.04%)
Aug 27, 2015 22.81 23.00 22.81 23.00 1,300 +0.25(+1.10%)
Aug 24, 2015 23.00 22.75 22.75 22.75 0 -0.25(-1.09%)
Aug 21, 2015 22.86 23.02 22.85 23.00 2,545 +0.00(+0.00%)
Aug 20, 2015 22.81 23.00 22.80 23.00 18,179 +0.00(+0.00%)
Aug 19, 2015 22.75 23.00 22.75 23.00 3,184 +0.10(+0.44%)
Aug 18, 2015 22.93 22.93 22.90 22.90 4,437 +0.00(+0.00%)
Aug 17, 2015 22.93 23.35 22.90 22.90 2,274 -0.05(-0.22%)
Aug 14, 2015 22.94 22.95 22.90 22.95 966 -0.20(-0.86%)
Aug 13, 2015 23.15 23.15 23.15 23.15 1,012 -0.03(-0.13%)
Aug 12, 2015 22.82 23.18 22.82 23.18 1,131 +0.18(+0.78%)
Aug 11, 2015 23.01 23.01 23.00 23.00 7,852 -0.01(-0.04%)
Aug 10, 2015 23.04 23.04 23.04 23.01 5,250 -0.25(-1.07%)
Aug 04, 2015 23.20 23.26 22.76 23.26 115 -0.39(-1.65%)
Aug 03, 2015 23.80 23.80 23.65 23.65 400 -0.60(-2.47%)
Jul 31, 2015 23.75 24.25 23.17 24.25 6,078 +0.27(+1.13%)
Jul 28, 2015 23.90 23.98 23.90 23.98 14 +0.08(+0.33%)
Jul 22, 2015 23.93 23.90 23.90 23.90 3,500 -0.09(-0.38%)
Jul 17, 2015 24.00 24.00 23.99 23.99 60 +0.00(+0.00%)
Jul 16, 2015 24.00 24.00 23.99 23.99 1,708 -0.01(-0.04%)
Jul 15, 2015 23.99 24.00 23.99 24.00 826 +0.10(+0.42%)
Jul 14, 2015 23.85 24.00 23.85 23.90 1,300 +0.10(+0.42%)
Jul 13, 2015 23.75 23.81 23.75 23.80 2,176 -0.10(-0.42%)
Jul 10, 2015 23.93 23.93 23.90 23.90 400 +0.10(+0.42%)
Jul 08, 2015 24.25 23.80 23.80 23.80 3,700 -0.04(-0.17%)
Jul 07, 2015 23.90 23.90 23.80 23.84 5,868 -0.06(-0.25%)
Jul 06, 2015 23.90 23.90 23.90 23.90 5,000 +0.00(+0.00%)
Jul 02, 2015 23.90 23.90 23.90 23.90 5,000 +0.00(+0.00%)
Jul 01, 2015 23.75 24.00 23.75 23.90 2,346 -0.35(-1.44%)
Jun 30, 2015 24.15 24.25 23.75 24.25 7,240 +0.49(+2.06%)
Jun 29, 2015 23.75 23.80 23.75 23.76 1,535 +0.01(+0.04%)
Jun 26, 2015 24.05 24.05 23.75 23.75 5,889 -0.25(-1.05%)
Jun 22, 2015 24.05 24.00 24.00 24.00 4,000 +0.05(+0.22%)
Jun 19, 2015 24.01 24.01 23.95 23.95 606 +0.00(+0.00%)
Jun 18, 2015 23.94 24.05 23.94 23.95 28,655 +0.08(+0.34%)
Jun 17, 2015 23.87 23.87 23.87 23.87 205 -0.04(-0.17%)
Jun 16, 2015 23.85 23.91 23.85 23.91 560 -0.13(-0.54%)
Jun 15, 2015 24.04 24.04 24.04 24.04 803 +0.04(+0.17%)
Jun 12, 2015 24.00 24.40 24.00 24.00 32,923 +0.11(+0.46%)
Jun 11, 2015 23.98 24.00 23.89 23.89 10,490 +0.13(+0.55%)
Jun 10, 2015 23.76 23.76 23.76 23.76 100 -0.02(-0.08%)
Jun 09, 2015 24.00 24.00 23.78 23.78 2,740 -0.22(-0.92%)
Jun 08, 2015 24.00 24.00 24.00 24.00 1,903 -0.03(-0.12%)
Jun 05, 2015 24.17 24.17 24.00 24.03 2,255 -0.32(-1.31%)
Jun 04, 2015 24.35 24.35 24.35 24.35 500 -0.04(-0.16%)
Jun 03, 2015 24.40 24.40 24.38 24.39 530 +0.38(+1.58%)
Jun 01, 2015 24.10 24.10 24.01 24.01 59 -0.24(-0.99%)
May 29, 2015 24.25 24.25 24.25 24.25 1,156 +0.05(+0.21%)
May 27, 2015 24.29 24.29 24.20 24.20 36 -0.05(-0.21%)
May 22, 2015 24.01 24.45 24.01 24.25 10 -0.20(-0.82%)
May 21, 2015 24.45 24.45 24.45 24.45 200 +0.05(+0.20%)
May 20, 2015 24.33 24.40 24.25 24.40 1,184 +0.14(+0.58%)
May 18, 2015 24.26 24.26 24.26 24.26 13 -0.02(-0.08%)
May 15, 2015 24.26 24.28 24.26 24.28 420 +0.03(+0.12%)
May 14, 2015 24.25 24.25 24.25 24.25 477 +0.00(+0.00%)
May 13, 2015 24.25 24.25 24.25 24.25 786 +0.00(+0.00%)
May 12, 2015 24.31 24.31 24.25 24.25 1,906 -0.11(-0.45%)
May 11, 2015 24.36 24.36 24.36 24.36 141 +0.07(+0.29%)
May 08, 2015 24.29 24.29 24.25 24.29 919 +0.04(+0.16%)
May 06, 2015 24.45 24.25 24.25 24.25 1,300 -0.25(-1.02%)
May 04, 2015 24.45 24.50 24.45 24.50 65 +0.05(+0.20%)
May 01, 2015 24.40 24.45 24.40 24.45 9,582 +0.04(+0.16%)
Apr 30, 2015 24.41 24.41 24.41 24.41 339 +0.03(+0.13%)
Apr 29, 2015 24.19 24.38 24.17 24.38 400 +0.21(+0.87%)
Apr 28, 2015 24.21 24.21 24.16 24.17 791 +0.01(+0.04%)
Apr 27, 2015 24.16 24.25 24.16 24.16 870 -0.50(-2.03%)
Apr 24, 2015 24.25 24.66 24.15 24.66 4,399 +0.51(+2.11%)
Apr 23, 2015 24.15 24.15 24.15 24.15 240 +0.00(+0.00%)
Apr 22, 2015 24.12 24.25 24.12 24.15 1,504 -0.84(-3.36%)
Apr 15, 2015 24.99 24.99 24.99 24.99 125 +0.00(+0.00%)
Apr 13, 2015 24.77 24.99 24.77 24.99 70 -0.01(-0.04%)
Apr 10, 2015 24.03 25.00 24.03 25.00 460 +0.16(+0.64%)
Apr 08, 2015 24.48 25.06 24.37 24.84 11 +0.43(+1.75%)
Apr 07, 2015 24.48 24.48 24.41 24.41 2,307 +0.06(+0.26%)
Apr 06, 2015 24.38 24.47 24.35 24.35 3,255 +0.09(+0.37%)
Apr 02, 2015 24.25 24.26 24.26 24.26 33,200 +0.00(+0.00%)
Apr 01, 2015 24.05 24.29 24.00 24.26 4,081 -0.54(-2.18%)
Mar 31, 2015 24.32 24.80 24.11 24.80 5,635 +0.50(+2.06%)
Mar 30, 2015 24.89 24.89 24.22 24.30 6,101 -0.50(-2.02%)
Mar 26, 2015 24.75 24.80 24.16 24.80 34 -0.31(-1.23%)
Mar 25, 2015 25.00 25.12 24.98 25.11 4,864 -0.09(-0.36%)
Mar 24, 2015 25.30 25.50 25.00 25.20 19,957 -0.30(-1.18%)
Mar 23, 2015 25.20 25.63 25.20 25.50 33,663 +0.50(+2.00%)
Mar 20, 2015 24.10 25.75 23.87 25.00 37,814 +1.02(+4.25%)
Mar 19, 2015 24.15 24.21 23.85 23.98 9,105 -0.32(-1.32%)
Mar 18, 2015 24.35 24.50 24.29 24.30 4,042 -0.42(-1.70%)
Mar 17, 2015 24.72 24.72 24.72 24.72 122 +0.14(+0.57%)
Mar 16, 2015 24.81 24.81 24.55 24.58 12,025 -0.32(-1.29%)
Mar 13, 2015 24.60 24.95 24.38 24.90 1,456 +0.20(+0.81%)
Mar 12, 2015 24.60 24.70 24.60 24.70 472 +0.45(+1.86%)
Mar 11, 2015 24.69 24.69 24.25 24.25 547 +0.15(+0.61%)
Mar 10, 2015 24.10 24.10 24.10 24.10 200 +0.20(+0.85%)
Mar 09, 2015 23.90 23.90 23.90 23.90 328 -0.10(-0.42%)
Mar 06, 2015 24.44 24.50 23.92 24.00 970 +0.19(+0.80%)
Mar 05, 2015 24.00 24.00 23.81 23.81 1,332 -0.19(-0.79%)
Mar 04, 2015 24.04 23.90 23.90 24.00 1,009 +0.10(+0.42%)
Mar 03, 2015 23.80 24.05 24.10 23.90 2,925 -0.20(-0.83%)
Mar 02, 2015 24.11 24.11 24.10 24.10 2,285 +0.00(+0.00%)
Feb 27, 2015 24.25 24.25 24.00 24.10 5,264 +0.10(+0.42%)
Feb 26, 2015 24.30 24.30 24.00 24.00 800 +0.22(+0.93%)
Feb 25, 2015 24.22 24.30 23.76 23.78 3,638 -0.32(-1.33%)
Feb 24, 2015 24.13 24.13 23.95 24.10 800 -0.18(-0.74%)
Feb 23, 2015 23.95 24.28 23.95 24.28 301 +0.55(+2.32%)
Feb 18, 2015 23.73 23.73 23.73 23.73 3,900 -0.57(-2.35%)
Feb 17, 2015 23.78 24.30 23.78 24.30 748 +0.05(+0.21%)
Feb 12, 2015 24.45 24.25 24.25 24.25 2,900 -0.20(-0.82%)
Feb 11, 2015 24.45 24.45 24.45 24.45 100 +0.40(+1.66%)
Feb 10, 2015 23.85 24.15 23.85 24.05 1,120 +0.47(+1.99%)
Feb 09, 2015 23.98 23.98 23.58 23.58 458 -0.67(-2.76%)
Feb 06, 2015 24.30 24.66 23.93 24.25 6,636 -0.08(-0.33%)
Feb 05, 2015 24.42 24.59 24.26 24.33 6,209 -0.17(-0.69%)
Feb 04, 2015 24.50 24.90 24.50 24.50 23,218 +0.00(+0.00%)
Feb 03, 2015 23.90 24.71 23.86 24.50 28,303 +0.55(+2.30%)
Feb 02, 2015 23.64 24.00 23.26 23.95 23,068 +0.30(+1.27%)
Jan 30, 2015 23.47 23.65 23.26 23.65 19,854 -0.06(-0.25%)
Jan 29, 2015 24.00 24.02 23.60 23.71 7,868 -0.29(-1.21%)
Jan 28, 2015 24.00 24.21 24.00 24.00 1,508 +0.40(+1.69%)
Jan 26, 2015 24.31 23.60 23.60 23.60 600 -0.40(-1.67%)
Jan 23, 2015 24.01 24.44 24.00 24.00 1,966 -0.33(-1.36%)
Jan 22, 2015 24.33 24.33 24.33 24.33 123 +0.28(+1.16%)
Jan 21, 2015 24.00 24.05 24.00 24.05 1,213 +0.05(+0.21%)
Jan 20, 2015 23.99 24.00 23.99 24.00 1,591 +0.00(+0.00%)
Jan 14, 2015 24.00 24.03 24.00 24.00 952 -0.25(-1.03%)
Jan 13, 2015 24.25 24.25 24.25 24.25 321 -0.05(-0.21%)
Jan 12, 2015 24.87 24.87 24.30 24.30 947 +0.00(+0.00%)
Jan 09, 2015 24.39 24.44 24.30 24.30 1,164 -0.24(-0.98%)
Jan 08, 2015 23.71 24.54 23.41 24.54 3,459 -0.19(-0.77%)
Jan 07, 2015 24.76 24.78 24.73 24.73 3,639 +0.03(+0.12%)
Jan 06, 2015 24.75 24.75 24.70 24.70 6,540 -0.10(-0.40%)
Jan 05, 2015 24.78 24.86 24.78 24.80 3,502 -0.20(-0.80%)
Jan 02, 2015 25.00 25.00 25.00 25.00 395 +0.69(+2.84%)
Dec 31, 2014 25.15 24.31 24.31 24.31 10,000 -0.70(-2.80%)
Dec 30, 2014 24.20 25.01 24.20 25.01 2,000 +0.81(+3.34%)
Dec 29, 2014 24.20 24.20 24.20 24.20 1,433 -0.30(-1.22%)
Dec 26, 2014 23.80 25.25 23.80 24.50 13,540 +0.50(+2.08%)
Dec 24, 2014 23.46 24.00 24.00 24.00 2,600 +0.70(+3.01%)
Dec 23, 2014 23.50 23.50 23.25 23.30 1,403 -0.70(-2.92%)
Dec 22, 2014 23.75 24.00 23.75 24.00 5,686 +0.80(+3.44%)
Dec 18, 2014 23.32 23.32 23.20 23.20 10 +0.20(+0.87%)
Dec 17, 2014 23.00 23.00 23.00 23.00 274 -0.40(-1.70%)
Dec 12, 2014 23.35 23.40 23.35 23.40 199 +0.30(+1.30%)
Dec 11, 2014 23.02 23.10 22.95 23.10 948 +0.09(+0.39%)
Dec 09, 2014 23.28 23.29 23.01 23.01 46 -0.15(-0.63%)
Dec 03, 2014 23.16 23.16 23.16 23.16 24 +0.10(+0.42%)
Dec 02, 2014 23.00 23.06 23.00 23.06 320 +0.11(+0.48%)
Dec 01, 2014 22.95 23.29 22.95 22.95 1,981 -0.07(-0.30%)
Nov 28, 2014 23.00 23.02 23.00 23.02 383 +0.22(+0.96%)
Nov 25, 2014 22.96 22.80 22.80 22.80 600 -0.38(-1.63%)
Nov 21, 2014 23.18 23.18 23.18 23.18 100 -0.05(-0.22%)
Nov 18, 2014 23.34 23.34 23.23 23.23 50 -0.23(-0.98%)
Nov 17, 2014 23.40 23.46 23.18 23.46 618 +0.00(+0.00%)
Nov 14, 2014 23.46 23.46 23.46 23.46 201 +0.21(+0.90%)
Nov 13, 2014 23.45 23.46 23.25 23.25 792 -0.21(-0.90%)
Nov 12, 2014 23.44 23.46 23.44 23.46 1,240 -0.03(-0.12%)
Nov 11, 2014 23.49 23.49 23.49 23.49 130 +0.24(+1.02%)
Nov 07, 2014 23.25 23.25 23.25 23.25 46 +0.19(+0.82%)
Nov 06, 2014 23.36 23.46 23.05 23.06 8,353 -0.31(-1.32%)
Nov 05, 2014 23.37 23.37 23.37 23.37 100 +0.01(+0.04%)
Nov 04, 2014 23.35 23.46 23.35 23.36 930 -0.10(-0.43%)
Oct 31, 2014 23.46 23.46 23.46 23.46 100 +0.11(+0.45%)
Oct 30, 2014 23.27 23.45 23.27 23.36 1,217 +0.05(+0.24%)
Oct 29, 2014 23.48 23.34 23.30 23.30 1,347 -0.04(-0.17%)
Oct 28, 2014 23.27 23.40 23.02 23.34 2,800 +0.24(+1.04%)
Oct 27, 2014 23.10 23.10 23.10 23.10 175 +0.22(+0.96%)
Oct 21, 2014 22.75 23.14 22.75 22.88 987 -0.36(-1.55%)
Oct 17, 2014 23.24 23.24 23.24 23.24 156 +0.29(+1.26%)
Oct 14, 2014 23.02 23.02 22.95 22.95 320 -0.11(-0.47%)
Oct 13, 2014 23.04 23.06 23.04 23.06 614 +0.01(+0.04%)
Oct 10, 2014 23.01 23.10 23.01 23.05 1,535 -0.19(-0.82%)
Oct 08, 2014 23.09 23.24 23.00 23.24 56 +0.15(+0.65%)
Oct 07, 2014 23.15 23.15 23.00 23.09 899 -0.06(-0.26%)
Oct 06, 2014 23.05 23.15 23.05 23.15 339 +0.15(+0.65%)
Oct 03, 2014 23.10 23.10 23.00 23.00 2,250 -0.13(-0.56%)
Oct 02, 2014 23.04 23.15 23.04 23.13 2,101 +0.08(+0.35%)
Oct 01, 2014 23.05 23.05 23.05 23.05 264 +0.00(+0.00%)
Sep 30, 2014 23.05 23.08 23.05 23.05 8,684 -0.02(-0.09%)
Sep 29, 2014 23.05 23.10 23.05 23.07 11,455 +0.02(+0.09%)
Sep 26, 2014 23.01 23.05 23.01 23.05 840 -0.05(-0.22%)
Sep 25, 2014 23.05 23.14 23.05 23.10 810 +0.05(+0.22%)
Sep 24, 2014 23.23 23.23 23.05 23.05 501 -0.11(-0.47%)
Sep 23, 2014 23.23 23.23 23.11 23.16 763 +0.03(+0.13%)
Sep 22, 2014 23.01 23.24 23.01 23.13 1,968 -0.12(-0.52%)
Sep 19, 2014 23.10 23.28 23.10 23.25 1,656 +0.00(+0.00%)
Sep 18, 2014 23.28 23.28 23.25 23.25 961 -0.21(-0.90%)
Sep 17, 2014 23.17 23.46 23.17 23.46 382 +0.10(+0.43%)
Sep 16, 2014 23.33 23.50 23.25 23.36 2,868 -0.16(-0.68%)
Sep 15, 2014 23.52 23.68 23.52 23.52 1,585 +0.00(+0.00%)
Sep 12, 2014 22.87 23.52 22.87 23.52 20,709 +0.32(+1.38%)
Sep 11, 2014 23.00 23.20 22.95 23.20 2,495 +0.19(+0.83%)
Sep 10, 2014 23.01 23.01 23.01 23.01 177 +0.09(+0.39%)
Sep 09, 2014 22.92 22.92 22.92 22.92 200 -0.08(-0.35%)
Sep 08, 2014 23.00 23.24 22.80 23.00 40,977 +0.00(+0.00%)
Sep 05, 2014 23.09 23.24 22.95 23.00 43,882 -0.10(-0.43%)
Sep 04, 2014 23.12 23.15 23.05 23.10 14,209 -0.10(-0.43%)
Sep 03, 2014 23.15 23.22 23.15 23.20 2,027 -0.08(-0.34%)
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.