Historical Data for Evans Bancorp Inc. (EVBN)

$ 35.41   -0.69 (-1.91%) Volume: 9.96k 8:00 PM EDT Jul 19, 2019
After Hours:  $ 35.41 0.00 (0.00%) Volume: 150 5:04 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 35.47 35.62 35.04 35.41 9.96k -0.69 -1.91% 35.41 353.27k 152
07/18/19 35.69 36.10 35.59 36.10 2.58k 0.43 1.21% 36.10 92.39k 87
07/17/19 36.10 36.10 35.67 35.67 1.61k 0.67 1.91% 35.67 57.64k 58
07/16/19 35.46 35.50 34.65 35.00 11.9k -0.78 -2.18% 35.00 415.75k 307
07/15/19 35.83 35.97 35.1159 35.78 4.72k -0.23 -0.64% 35.78 166.87k 65
07/12/19 35.95 36.75 35.91 36.01 5.14k -0.43 -1.18% 36.01 185.25k 112
07/11/19 36.33 36.75 36.33 36.44 2.07k 0.43 1.19% 36.44 75.41k 35
07/10/19 36.69 36.78 36.00 36.01 3.31k -0.08 -0.22% 36.01 120.15k 80
07/09/19 36.00 36.66 36.00 36.09 8.99k 0.29 0.81% 36.09 324.06k 81
07/08/19 35.64 36.3727 35.23 35.80 4.81k 0.48 1.36% 35.80 171.96k 133
07/05/19 34.67 35.615 34.67 35.32 2.55k 0.08 0.23% 35.32 89.54k 59
07/03/19 35.00 36.12 35.00 35.24 3.78k 0.24 0.69% 35.24 133.22k 79
07/02/19 35.30 35.3262 34.773 35.00 3.6k -0.34 -0.96% 35.00 126.1k 61
07/01/19 37.00 37.00 35.34 35.34 5.17k -2.39 -6.33% 35.34 186.42k 98
06/28/19 35.30 37.73 35.0413 37.73 32.9k 2.33 6.58% 37.73 1.23m 177
06/27/19 34.54 35.40 34.50 35.40 8.06k 0.82 2.37% 35.40 281.58k 122
06/26/19 34.55 34.58 34.55 34.58 654 0.30 0.88% 34.58 22.61k 39
06/25/19 34.6435 34.6435 34.28 34.28 1.6k -0.07 -0.20% 34.28 55.1k 39
06/24/19 34.40 34.5714 34.35 34.35 3.27k 0.13 0.38% 34.35 112.45k 96