EASTERN VA BANKSHARES Historical Stock Price

Below is the stock price history for Eastern Va Bankshares EVBS. Data is recorded each day for the historical open, high, low, close and volume. The Eastern Va Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eastern Va Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-23 10.88 10.94 10.88 10.94 1,223
2017-06-22 10.89 10.89 10.87 10.87 117
2017-06-21 10.90 10.90 10.90 10.90 29
2017-06-16 10.93 10.93 10.93 10.93 78
2017-06-14 11.09 11.09 11.09 11.09 100
2017-06-12 11.04 11.12 11.04 11.12 200
2017-06-08 11.36 11.36 11.36 11.36 4
2017-06-07 11.15 11.15 11.15 11.15 100
2017-06-05 11.02 11.37 11.02 11.37 111
2017-05-30 10.63 10.63 10.54 10.54 74
2017-05-23 10.66 10.66 10.66 10.66 10
2017-05-22 10.41 10.41 10.41 10.41 705
2017-05-19 10.51 10.51 10.47 10.47 2,730
2017-05-18 10.40 10.415 10.40 10.40 334
2017-05-17 10.27 10.27 10.27 10.27 66
2017-05-16 10.61 10.61 10.61 10.61 100
2017-05-15 10.62 10.67 10.62 10.67 334
2017-05-04 11.29 11.29 11.29 11.29 100
2017-05-03 11.07 11.19 11.07 11.19 102
2017-05-01 11.32 11.32 11.32 11.32 202
2017-04-26 11.65 11.65 11.65 11.65 200
2017-04-25 11.21 11.21 11.20 11.20 200
2017-04-21 10.86 10.86 10.86 10.86 100
2017-04-18 10.44 10.44 10.44 10.44 100
2017-04-17 10.35 10.36 10.34 10.35 131
2017-04-12 10.55 10.55 10.55 10.55 300
2017-04-10 10.67 10.69 10.41 10.46 583
2017-04-07 10.72 10.72 10.60 10.60 259
2017-04-06 10.50 10.69 10.49 10.64 671
2017-04-05 10.50 10.50 10.47 10.47 3,200

» More Eastern Va Bankshares Stock Price History

To see other companies like Eastern Va Bankshares (EVBS), view our stock market today for news, and other data.