Eastern Virginia Bankshares Price:
5.25 for May 20, 2013Eastern Virginia Bankshares Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 5.10 | 5.25 | 4.80 | 5.25 | 12442.00 |
| May 17, 2013 | 5.17 | 5.17 | 5.05 | 5.107 | 10566.00 |
| May 16, 2013 | 5.24 | 5.24 | 5.15 | 5.18 | 2718.00 |
| May 15, 2013 | 5.38 | 5.38 | 5.18 | 5.25 | 3703.00 |
| May 14, 2013 | 5.22 | 5.45 | 5.200 | 5.437 | 10115.00 |
| May 13, 2013 | 5.24 | 5.31 | 5.13 | 5.13 | 1450.00 |
| May 10, 2013 | 5.25 | 5.350 | 5.10 | 5.30 | 8904.00 |
| May 9, 2013 | 5.27 | 5.27 | 5.27 | 5.27 | 100.00 |
| May 8, 2013 | 5.40 | 5.50 | 5.40 | 5.41 | 6384.00 |
| May 7, 2013 | 5.33 | 5.48 | 5.33 | 5.48 | 4230.00 |
| May 6, 2013 | 5.32 | 5.39 | 5.30 | 5.33 | 4202.00 |
| May 3, 2013 | 5.66 | 5.66 | 5.374 | 5.45 | 10400.00 |
| May 2, 2013 | 5.56 | 5.56 | 5.50 | 5.50 | 3517.00 |
| May 1, 2013 | 5.75 | 5.75 | 5.49 | 5.49 | 17756.00 |
| April 30, 2013 | 5.88 | 6.18 | 5.88 | 6.04 | 14816.00 |
| April 29, 2013 | 5.97 | 6.00 | 5.93 | 5.93 | 16587.00 |
| April 26, 2013 | 5.912 | 5.94 | 5.912 | 5.94 | 500.00 |
| April 25, 2013 | 5.90 | 5.95 | 5.90 | 5.93 | 16755.00 |
| April 24, 2013 | 5.90 | 5.91 | 5.80 | 5.90 | 8014.00 |
| April 23, 2013 | 5.93 | 5.95 | 5.735 | 5.915 | 24000.00 |
| April 22, 2013 | 5.58 | 5.92 | 5.60 | 5.80 | 17702.00 |
| April 19, 2013 | 5.41 | 5.62 | 5.546 | 5.59 | 5552.00 |
| April 18, 2013 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 |
| April 17, 2013 | 5.40 | 5.45 | 5.39 | 5.40 | 3624.00 |
| April 16, 2013 | 5.48 | 5.45 | 5.44 | 5.45 | 2800.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
EVBS Price Benchmarks
| Companies | |
|---|---|
| American River Bankshares | 7.79 |
| Bancorp | 13.66 |
| Severn Bancorp | 4.62 |
EVBS Price Range, Past 5 Years
| Minimum | 1.760 | Dec 19 2011 |
| Maximum | 18.10 | Jun 6 2008 |
| Average | 6.468 |
