Skip to main content

Evans Bancorp (NY: EVBN )

40.42 +0.62 (+1.56%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.25 17.36 17.24 17.26 3,621 +0.00(+0.00%)
May 29, 2014 17.26 17.26 17.26 17.26 221 +0.30(+1.77%)
May 28, 2014 16.92 16.99 16.92 16.96 1,590 +0.08(+0.44%)
May 27, 2014 17.07 17.07 16.88 16.88 3,338 -0.03(-0.18%)
May 23, 2014 16.92 16.91 16.91 16.91 932 -0.41(-2.34%)
May 22, 2014 17.32 17.32 17.32 17.32 163 -0.09(-0.52%)
May 21, 2014 16.96 17.48 16.96 17.41 18,395 +0.45(+2.65%)
May 20, 2014 16.96 16.96 16.95 16.96 1,540 -0.01(-0.04%)
May 19, 2014 16.84 17.11 16.84 16.96 3,882 -0.18(-1.05%)
May 15, 2014 17.14 17.14 17.14 17.14 0 +0.08(+0.48%)
May 14, 2014 17.17 17.17 17.03 17.06 2,564 +0.03(+0.18%)
May 13, 2014 17.03 17.03 17.02 17.03 2,107 +0.00(+0.00%)
May 12, 2014 17.03 17.18 17.03 17.03 972 +0.00(+0.00%)
May 09, 2014 17.03 17.03 17.03 17.03 115 +0.00(+0.00%)
May 08, 2014 17.03 17.03 17.03 17.03 249 +0.00(+0.00%)
May 07, 2014 17.03 17.05 17.03 17.03 1,199 +0.04(+0.22%)
May 06, 2014 16.99 16.99 16.99 16.99 861 -0.04(-0.22%)
May 05, 2014 16.87 17.11 16.87 17.03 2,257 +0.02(+0.09%)
May 02, 2014 17.02 17.02 17.02 17.02 1,124 -0.02(-0.09%)
May 01, 2014 17.03 17.03 17.03 17.03 133 +0.00(+0.00%)
Apr 30, 2014 17.03 17.03 17.03 17.03 293 +0.00(+0.00%)
Apr 29, 2014 16.96 17.03 16.94 17.03 7,197 -0.02(-0.09%)
Apr 28, 2014 17.03 17.05 17.03 17.05 601 -0.16(-0.92%)
Apr 25, 2014 17.20 17.20 17.20 17.20 13 +0.00(+0.00%)
Apr 22, 2014 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Apr 21, 2014 16.94 17.22 16.94 17.20 6,350 +0.04(+0.22%)
Apr 17, 2014 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Apr 16, 2014 17.18 17.20 17.14 17.17 2,068 -0.02(-0.09%)
Apr 15, 2014 17.01 17.18 17.01 17.18 6,362 +0.19(+1.10%)
Apr 14, 2014 16.94 17.00 16.94 16.99 1,532 -0.00(-0.02%)
Apr 11, 2014 17.02 17.04 17.00 17.00 1,975 -0.33(-1.93%)
Apr 10, 2014 17.33 17.33 17.33 17.33 26 +0.00(+0.00%)
Apr 09, 2014 16.90 17.33 16.90 17.33 3,040 +0.38(+2.21%)
Apr 08, 2014 17.11 17.18 16.96 16.96 2,772 -0.05(-0.26%)
Apr 07, 2014 16.88 17.00 16.88 17.00 6,396 +0.11(+0.67%)
Apr 04, 2014 16.89 17.26 16.55 16.89 3,198 -0.33(-1.92%)
Apr 03, 2014 17.28 17.57 16.92 17.22 6,826 +0.13(+0.75%)
Apr 02, 2014 16.97 17.26 16.91 17.09 4,594 -0.06(-0.35%)
Apr 01, 2014 17.26 17.59 17.13 17.15 35,781 +0.08(+0.48%)
Mar 31, 2014 16.88 17.07 16.88 17.07 1,895 +0.00(+0.00%)
Mar 28, 2014 17.22 17.26 16.88 17.07 7,992 +0.11(+0.66%)
Mar 27, 2014 16.96 17.00 16.88 16.96 1,804 -0.36(-2.08%)
Mar 26, 2014 17.26 17.41 17.23 17.32 2,356 +0.36(+2.12%)
Mar 25, 2014 16.89 16.96 16.89 16.96 2,600 -0.17(-1.01%)
Mar 24, 2014 16.93 17.21 16.93 17.13 6,929 -0.24(-1.38%)
Mar 21, 2014 16.89 17.37 16.89 17.37 2,228 -0.26(-1.49%)
Mar 20, 2014 17.63 17.63 17.63 17.63 111 +0.00(+0.00%)
Mar 19, 2014 17.98 18.01 17.63 17.63 86,121 -0.07(-0.38%)
Mar 18, 2014 17.72 17.72 17.39 17.70 8,238 -0.01(-0.04%)
Mar 17, 2014 17.26 17.72 16.92 17.71 15,240 +0.56(+3.28%)
Mar 14, 2014 17.22 17.22 17.14 17.14 6,645 -0.05(-0.31%)
Mar 13, 2014 17.18 17.20 17.14 17.20 1,503 +0.02(+0.09%)
Mar 12, 2014 17.18 17.18 17.18 17.18 247 +0.04(+0.22%)
Mar 11, 2014 17.14 17.14 17.14 17.14 47 +0.00(+0.00%)
Mar 10, 2014 17.48 17.48 17.07 17.14 21,821 +0.01(+0.09%)
Mar 07, 2014 16.96 17.18 16.96 17.13 1,411 +0.29(+1.69%)
Mar 06, 2014 16.87 16.87 16.84 16.84 1,559 +0.06(+0.38%)
Mar 05, 2014 16.54 16.83 16.54 16.78 2,323 -0.15(-0.91%)
Mar 04, 2014 16.93 16.93 16.93 16.93 523 +0.43(+2.59%)
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.