Eastern Virginia Bankshares, Inc.: NASDAQ:EVBS historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	5.00	5.01	5.00	5.00	6,237
Jun 18, 2013	5.09	5.09	4.95	4.96	3,624
Jun 17, 2013	5.10	5.11	4.95	4.95	3,408
Jun 14, 2013	5.01	5.10	4.95	5.00	7,735
Jun 13, 2013	4.95	5.06	4.95	5.06	2,787
Jun 12, 2013	4.97	4.97	4.75	4.85	13,688
Jun 11, 2013	5.01	5.07	4.96	4.96	10,170
Jun 10, 2013	5.01	5.08	5.01	5.01	3,865
Jun 7, 2013	5.19	5.19	5.01	5.03	5,972
Jun 6, 2013	5.02	5.20	5.02	5.05	10,000
Jun 5, 2013	5.10	5.10	5.08	5.08	1,301
Jun 4, 2013	5.17	5.17	5.01	5.16	15,197
Jun 3, 2013	5.22	5.22	5.00	5.20	13,252
May 31, 2013	5.35	5.36	5.29	5.29	3,222
May 30, 2013	5.36	5.37	5.31	5.31	1,800
May 29, 2013	5.22	5.34	5.22	5.31	4,032
May 28, 2013	5.21	5.45	5.21	5.23	5,891
May 24, 2013	5.26	5.34	5.25	5.25	1,800
May 23, 2013	5.35	5.35	5.26	5.26	6,212
May 22, 2013	5.45	5.45	5.25	5.31	3,839
May 21, 2013	5.25	5.48	5.25	5.26	7,368
May 20, 2013	5.10	5.25	4.80	5.25	12,442
May 17, 2013	5.13	5.17	5.05	5.11	10,466
May 16, 2013	5.19	5.19	5.15	5.18	2,704
May 15, 2013	5.38	5.38	5.18	5.25	3,703
May 14, 2013	5.22	5.45	5.20	5.44	10,115
May 13, 2013	5.24	5.31	5.13	5.13	1,450
May 10, 2013	5.25	5.35	5.10	5.30	8,885
May 9, 2013	5.27	5.27	5.27	5.27	100
May 8, 2013	5.40	5.50	5.40	5.41	6,384