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

Evans Bancorp (NY: EVBN )

39.38 -1.17 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2012 11.82 11.82 11.82 11.82 12,695 +0.00(+0.00%)
May 30, 2012 11.82 11.82 11.82 11.82 15,961 +0.00(+0.00%)
May 29, 2012 11.82 11.83 11.82 11.82 3,014 +0.00(+0.00%)
May 25, 2012 11.91 11.91 11.82 11.82 932 -0.10(-0.82%)
May 24, 2012 11.91 11.91 11.91 11.91 399 -0.00(-0.02%)
May 23, 2012 11.83 11.92 11.82 11.92 6,397 +0.10(+0.85%)
May 21, 2012 11.84 11.82 11.82 11.82 932 +0.00(+0.00%)
May 18, 2012 11.84 11.84 11.82 11.82 1,599 -0.08(-0.65%)
May 17, 2012 11.79 11.89 11.79 11.89 533 -0.04(-0.29%)
May 14, 2012 11.82 11.93 11.93 11.93 2,265 +0.13(+1.08%)
May 11, 2012 11.63 11.82 11.63 11.80 5,864 +0.17(+1.48%)
May 10, 2012 11.58 11.63 11.58 11.63 3,743 +0.11(+0.98%)
May 09, 2012 11.62 11.63 11.52 11.52 561 +0.00(+0.00%)
May 08, 2012 11.52 11.52 11.52 11.52 398 +0.00(+0.00%)
May 07, 2012 11.52 11.52 11.52 11.52 133 -0.11(-0.97%)
May 03, 2012 11.49 11.63 11.63 11.63 3,598 +0.15(+1.31%)
May 02, 2012 11.37 11.48 11.37 11.48 298 +0.23(+2.00%)
Apr 30, 2012 11.26 11.25 11.25 11.25 2,265 +0.00(+0.00%)
Apr 27, 2012 11.26 11.48 11.25 11.25 4,931 -0.11(-0.99%)
Apr 26, 2012 10.99 11.37 10.86 11.37 4,430 +0.53(+4.84%)
Apr 24, 2012 10.84 10.84 10.84 10.84 133 +0.11(+1.05%)
Apr 23, 2012 10.62 10.73 10.62 10.73 1,696 +0.00(+0.00%)
Apr 20, 2012 10.73 10.73 10.73 10.73 266 +0.00(+0.00%)
Apr 19, 2012 10.73 10.73 10.73 10.73 501 +0.00(+0.00%)
Apr 17, 2012 10.77 10.73 10.73 10.73 399 +0.08(+0.70%)
Apr 16, 2012 10.77 10.77 10.65 10.65 518 -0.08(-0.70%)
Apr 13, 2012 10.73 10.73 10.73 10.73 189 +0.04(+0.35%)
Apr 12, 2012 10.71 10.71 10.69 10.69 1,734 -0.19(-1.72%)
Apr 11, 2012 10.73 10.88 10.73 10.88 2,796 +0.26(+2.47%)
Apr 10, 2012 10.60 10.62 10.60 10.62 1,219 -0.08(-0.70%)
Apr 09, 2012 10.69 10.71 10.69 10.69 1,466 +0.00(+0.00%)
Apr 02, 2012 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
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%)
Jan 04, 2012 8.846 9.003 8.846 9.003 2,665 +0.06(+0.67%)
Dec 30, 2011 8.854 9.003 8.854 8.943 1,666 +0.05(+0.59%)
Dec 29, 2011 8.891 8.891 8.891 8.891 133 +0.04(+0.42%)
Dec 28, 2011 8.816 8.853 8.816 8.853 932 +0.00(+0.00%)
Dec 27, 2011 8.928 8.928 8.853 8.853 2,665 -0.08(-0.84%)
Dec 23, 2011 8.928 8.928 8.928 8.928 279 +0.04(+0.42%)
Dec 21, 2011 8.928 8.928 8.837 8.891 3,025 -0.08(-0.84%)
Dec 20, 2011 8.891 8.966 8.891 8.966 399 +0.11(+1.27%)
Dec 19, 2011 8.928 8.928 8.838 8.853 1,865 -0.11(-1.26%)
Dec 16, 2011 8.966 8.966 8.966 8.966 133 +0.04(+0.42%)
Dec 15, 2011 8.853 8.928 8.853 8.928 533 -0.02(-0.17%)
Dec 14, 2011 8.898 8.943 8.898 8.943 533 +0.07(+0.84%)
Dec 13, 2011 8.868 8.869 8.868 8.869 321 -0.01(-0.16%)
Dec 09, 2011 8.883 8.883 8.883 8.883 0 +0.08(+0.85%)
Dec 08, 2011 8.741 8.808 8.741 8.808 666 -0.12(-1.34%)
Dec 06, 2011 8.928 8.928 8.928 8.928 133 +0.04(+0.42%)
Dec 01, 2011 8.951 8.891 8.891 8.891 666 -0.12(-1.33%)
Nov 30, 2011 8.778 9.041 8.778 9.011 1,199 +0.27(+3.09%)
Nov 29, 2011 8.928 8.928 8.621 8.741 30,754 -0.36(-3.96%)
Nov 28, 2011 8.988 9.101 8.988 9.101 1,332 +0.20(+2.28%)
Nov 23, 2011 8.861 8.898 8.898 8.898 1,066 +0.04(+0.42%)
Nov 21, 2011 8.861 8.861 8.861 8.861 1,599 -0.04(-0.42%)
Nov 18, 2011 8.898 8.898 8.898 8.898 191 +0.01(+0.08%)
Nov 17, 2011 8.928 8.928 8.891 8.891 1,063 -0.08(-0.84%)
Nov 15, 2011 9.003 8.966 8.966 8.966 666 -0.11(-1.24%)
Nov 11, 2011 9.041 9.078 9.078 9.078 399 +0.11(+1.26%)
Nov 10, 2011 8.966 9.003 8.966 8.966 559 -0.04(-0.42%)
Nov 08, 2011 8.778 9.003 9.003 9.003 1,732 +0.41(+4.80%)
Nov 07, 2011 8.816 8.816 8.591 8.591 799 -0.26(-2.97%)
Nov 04, 2011 8.516 8.853 8.516 8.853 31,414 +0.16(+1.81%)
Nov 03, 2011 9.003 9.003 8.643 8.696 9,509 -0.32(-3.58%)
Nov 01, 2011 9.018 9.018 9.018 9.018 3,198 -0.04(-0.41%)
Oct 31, 2011 9.041 9.259 9.003 9.056 4,058 +0.05(+0.58%)
Oct 28, 2011 8.531 9.003 8.531 9.003 6,682 +0.40(+4.62%)
Oct 27, 2011 8.741 8.741 8.606 8.606 1,199 -0.15(-1.71%)
Oct 24, 2011 8.688 8.756 8.756 8.756 1,199 +0.11(+1.21%)
Oct 21, 2011 8.726 8.726 8.651 8.651 399 -0.11(-1.29%)
Oct 20, 2011 8.763 8.771 8.763 8.763 5,603 +0.00(+0.00%)
Oct 19, 2011 8.703 8.763 8.703 8.763 1,332 +0.10(+1.13%)
Oct 18, 2011 8.741 8.741 8.666 8.666 1,332 -0.08(-0.86%)
Oct 17, 2011 8.763 8.763 8.741 8.741 1,043 -0.02(-0.26%)
Oct 14, 2011 8.741 8.763 8.741 8.763 533 -0.04(-0.43%)
Oct 10, 2011 8.801 8.801 8.801 8.801 133 +0.08(+0.90%)
Oct 06, 2011 8.726 8.722 8.722 8.722 266 -0.02(-0.21%)
Oct 05, 2011 8.343 8.786 8.343 8.741 2,877 +0.50(+6.01%)
Oct 04, 2011 8.246 8.246 8.246 8.246 290 +0.05(+0.64%)
Oct 03, 2011 8.081 8.253 8.066 8.193 24,478 -0.06(-0.73%)
Sep 30, 2011 8.441 8.441 8.253 8.253 1,599 -0.26(-3.08%)
Sep 29, 2011 8.178 8.516 8.178 8.516 6,665 +0.34(+4.13%)
Sep 28, 2011 8.336 8.343 8.178 8.178 11,595 -0.17(-1.98%)
Sep 27, 2011 8.673 8.673 8.313 8.343 2,265 -0.37(-4.22%)
Sep 26, 2011 8.966 8.966 8.703 8.711 3,898 -0.29(-3.25%)
Sep 23, 2011 9.153 9.153 9.003 9.003 4,235 -0.18(-1.96%)
Sep 22, 2011 9.229 9.326 9.168 9.184 7,597 -0.09(-0.97%)
Sep 21, 2011 9.529 9.536 9.274 9.274 1,466 -0.22(-2.29%)
Sep 20, 2011 9.566 9.566 9.491 9.491 666 -0.11(-1.09%)
Sep 19, 2011 9.791 9.791 9.566 9.596 2,265 -0.23(-2.37%)
Sep 16, 2011 9.664 9.829 9.641 9.829 1,475 +0.15(+1.55%)
Sep 13, 2011 9.679 9.679 9.679 9.679 0 +0.15(+1.57%)
Sep 12, 2011 9.454 9.529 9.416 9.529 3,653 -0.03(-0.31%)
Sep 09, 2011 9.469 9.559 9.454 9.559 2,132 +0.07(+0.71%)
Sep 08, 2011 9.484 9.491 9.484 9.491 466 -0.05(-0.55%)
Sep 07, 2011 9.596 9.596 9.544 9.544 4,531 -0.01(-0.08%)
Sep 01, 2011 9.589 9.551 9.551 9.551 266 -0.02(-0.16%)
Aug 31, 2011 9.544 9.566 9.529 9.566 1,466 +0.04(+0.39%)
Aug 30, 2011 9.529 9.529 9.529 9.529 133 -0.04(-0.39%)
Aug 25, 2011 9.566 9.566 9.566 9.566 266 -0.04(-0.39%)
Aug 24, 2011 9.566 9.604 9.566 9.604 266 +0.04(+0.39%)
Aug 23, 2011 9.559 9.566 9.529 9.566 5,064 +0.02(+0.24%)
Aug 22, 2011 9.521 9.544 9.521 9.544 1,332 +0.06(+0.63%)
Aug 19, 2011 9.664 9.664 9.379 9.484 2,532 -0.26(-2.62%)
Aug 18, 2011 9.881 9.941 9.446 9.739 2,265 -0.16(-1.59%)
Aug 17, 2011 9.934 9.934 9.896 9.896 399 -0.08(-0.75%)
Aug 11, 2011 10.09 9.971 9.971 9.971 1,066 -0.18(-1.77%)
Aug 10, 2011 10.15 10.15 10.15 10.15 499 +0.00(+0.00%)
Aug 09, 2011 10.15 10.21 10.15 10.15 1,610 -0.06(-0.59%)
Aug 08, 2011 10.33 10.33 10.21 10.21 866 -0.18(-1.73%)
Aug 05, 2011 10.39 10.39 10.39 10.39 266 +0.00(+0.00%)
Aug 04, 2011 10.36 10.41 10.36 10.39 8,638 -0.01(-0.14%)
Aug 03, 2011 10.38 10.41 10.35 10.41 2,665 +0.09(+0.87%)
Aug 02, 2011 10.32 10.32 10.32 10.32 3,436 -0.04(-0.36%)
Aug 01, 2011 10.33 10.35 10.28 10.35 13,055 +0.02(+0.22%)
Jul 29, 2011 10.33 10.35 10.33 10.33 3,598 +0.00(+0.00%)
Jul 28, 2011 10.37 10.42 10.33 10.33 4,265 -0.02(-0.23%)
Jul 27, 2011 10.37 10.39 10.33 10.35 5,597 +0.02(+0.23%)
Jul 26, 2011 10.35 10.39 10.33 10.33 3,065 +0.00(+0.00%)
Jul 25, 2011 10.38 10.38 10.33 10.33 1,999 -0.11(-1.08%)
Jul 22, 2011 10.44 10.44 10.44 10.44 133 -0.02(-0.21%)
Jul 21, 2011 10.41 10.47 10.41 10.47 533 +0.12(+1.16%)
Jul 20, 2011 10.35 10.35 10.35 10.35 133 -0.05(-0.43%)
Jul 14, 2011 10.41 10.39 10.39 10.39 2,665 +0.00(+0.00%)
Jul 13, 2011 10.39 10.39 10.39 10.39 266 +0.01(+0.07%)
Jul 12, 2011 10.38 10.38 10.38 10.38 533 +0.00(+0.00%)
Jul 11, 2011 10.36 10.44 10.33 10.38 1,959 +0.00(+0.00%)
Jul 08, 2011 10.38 10.38 10.38 10.38 133 +0.00(+0.00%)
Jul 07, 2011 10.32 10.38 10.32 10.38 533 +0.06(+0.58%)
Jul 06, 2011 10.32 10.32 10.32 10.32 799 +0.01(+0.07%)
Jul 05, 2011 10.29 10.32 10.28 10.32 3,998 -0.01(-0.07%)
Jul 01, 2011 10.32 10.32 10.32 10.32 4,313 +0.04(+0.44%)
Jun 30, 2011 10.28 10.28 10.28 10.28 399 -0.11(-1.01%)
Jun 29, 2011 10.39 10.39 10.28 10.38 634 +0.11(+1.02%)
Jun 24, 2011 10.28 10.28 10.28 10.28 399 -0.08(-0.80%)
Jun 23, 2011 10.35 10.36 10.35 10.36 1,266 +0.08(+0.80%)
Jun 22, 2011 10.28 10.28 10.28 10.28 699 +0.00(+0.00%)
Jun 20, 2011 10.29 10.28 10.28 10.28 3,465 -0.11(-1.08%)
Jun 17, 2011 10.35 10.50 9.904 10.39 1,757 +0.04(+0.36%)
Jun 16, 2011 10.39 10.39 10.35 10.35 266 -0.13(-1.22%)
Jun 14, 2011 10.48 10.48 10.48 10.48 0 +0.09(+0.87%)
Jun 13, 2011 10.39 10.39 10.39 10.39 133 +0.11(+1.10%)
Jun 07, 2011 10.35 10.28 10.28 10.28 1,332 -0.11(-1.08%)
Jun 06, 2011 10.39 10.39 10.39 10.39 133 +0.00(+0.00%)
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.