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

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 7, 2013	5.33	5.48	5.33	5.48	4,230
May 6, 2013	5.30	5.39	5.30	5.33	4,202
May 3, 2013	5.66	5.66	5.37	5.45	10,400
May 2, 2013	5.56	5.56	5.50	5.50	3,517
May 1, 2013	5.75	5.75	5.49	5.49	17,756
Apr 30, 2013	5.88	6.18	5.88	6.04	14,816
Apr 29, 2013	5.92	6.00	5.92	5.93	16,487
Apr 26, 2013	5.91	5.94	5.91	5.94	500
Apr 25, 2013	5.90	5.95	5.90	5.93	16,755
Apr 24, 2013	5.90	5.91	5.80	5.90	8,014
Apr 23, 2013	5.93	5.95	5.74	5.92	24,000
Apr 22, 2013	5.60	5.92	5.60	5.80	17,702
Apr 19, 2013	5.55	5.62	5.55	5.59	5,552
Apr 17, 2013	5.40	5.45	5.39	5.40	3,624
Apr 16, 2013	5.44	5.45	5.44	5.45	2,800
Apr 15, 2013	5.47	5.47	5.41	5.44	900
Apr 12, 2013	5.43	5.57	5.43	5.57	7,800
Apr 11, 2013	5.55	5.55	5.49	5.50	2,700
Apr 10, 2013	5.60	5.64	5.52	5.58	4,500
Apr 9, 2013	5.60	5.60	5.55	5.55	1,350
Apr 8, 2013	5.75	5.76	5.35	5.60	14,028
Apr 5, 2013	6.00	6.00	5.75	5.75	1,125