$16.80 +0.75 (%) Village Bank and Trust Financial Corp - NASDAQ

Feb. 27, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
2/27/201516.0916.8016.0016.80747
2/26/201516.0516.0516.0516.05201
2/25/201517.2517.2517.2517.250
2/24/201517.2517.2517.2517.250
2/23/201517.2517.2517.2517.250
2/20/201517.2517.2517.2517.250
2/19/201517.2517.2517.2517.250
2/18/201516.9518.4316.7517.251,087
2/17/201517.0017.0017.0017.000
2/13/201517.0017.0017.0017.000
2/12/201517.0017.0017.0017.001,666
2/11/201517.9317.9317.8017.81926
2/10/201518.5018.5017.5318.00696
2/9/201518.4718.4718.4718.47148
2/6/201518.5018.5018.5018.500
2/5/201518.5018.5018.5018.500
2/4/201518.8318.9018.5018.50700
2/3/201519.0019.0019.0019.00118
2/2/201518.2518.5018.2518.50200
1/30/201518.8318.8318.5018.50790
1/29/201519.0019.5018.8019.00778
1/28/201520.0020.0019.0019.507,212
1/27/201520.7520.7520.6720.67590
1/26/201519.0019.0019.0019.000
1/23/201521.0021.0019.0019.004,797
1/22/201520.0021.0020.0021.001,002
1/21/201520.5021.0920.0020.892,364
1/20/201520.5720.5720.5720.5760
1/16/201520.8720.8720.5720.57408
1/15/201520.0021.5220.0021.505,799
1/14/201525.9925.9925.9925.99205
1/13/201525.0026.0025.0025.052,039
1/12/201524.8024.8024.8024.80192
1/9/201523.3323.3323.3323.33633
1/8/201522.0022.0022.0022.000
1/7/201522.0022.0022.0022.0016
1/6/201522.0022.0022.0022.003
1/5/201522.0022.0022.0022.0053
1/2/201522.0022.0022.0022.000
12/31/201422.0022.0022.0022.001,038
12/30/201422.0022.0022.0022.0094
12/29/201422.0022.0022.0022.0058
12/26/201422.0022.0022.0022.00140
12/24/201424.0024.0024.0024.000
12/23/201424.0024.0024.0024.002
12/22/201422.5024.0022.5024.00934
12/19/201422.7822.7822.7822.780
12/18/201422.7822.7822.7822.78173
12/17/201422.7622.7622.7622.76121
12/16/201422.7622.7622.7622.760
12/15/201422.7622.7622.7622.7639
12/12/201422.7622.7622.7622.76575
12/11/201422.7522.7522.7522.75136
12/10/201422.7522.7522.7522.75112
12/9/201422.7522.7522.7522.75105
12/8/201422.7522.7522.7522.75646
12/5/201422.0022.0022.0022.000
12/4/201422.0022.0022.0022.0022
12/3/201422.0422.0422.0022.00479
12/2/201422.5022.5022.5022.50106
12/1/201422.5022.5022.5022.501
11/28/201422.5022.5022.5022.500
11/26/201422.5022.5022.5022.500
11/25/201423.7923.7922.5022.50380
11/24/201422.5022.5022.5022.50188
11/21/201421.5523.0021.5523.00329
11/20/201421.0021.0021.0021.000
11/19/201421.0021.0021.0021.00116
11/18/201420.8920.9920.2620.261,116
11/17/201421.9921.9919.0319.50906
11/14/201419.2922.0018.5221.992,960
11/13/201417.3221.0517.3221.054,016
11/12/201418.6518.6518.6518.650
11/11/201418.6518.6518.6518.6513
11/10/201418.6518.6518.6518.657
11/7/201418.6518.6518.6518.650
11/6/201418.6518.6518.6518.650
11/5/201418.7518.7518.6518.651,205
11/4/201417.9519.9717.9519.971,247
11/3/201416.5316.5316.5316.530
10/31/201416.5316.5316.5316.530
10/30/201417.2517.2516.5316.531,045
10/29/201416.2216.2216.2216.2219
10/28/201416.2216.2216.2216.2224
10/27/201416.2216.2216.2216.2290
10/24/201416.2216.2216.2216.220
10/23/201416.2216.2216.2216.2250
10/22/201416.2216.2216.2216.22324
10/21/201418.5018.5018.5018.5011
10/20/201418.5018.5018.5018.504
10/17/201418.5018.5018.5018.500
10/16/201418.5018.5018.5018.50272
10/15/201418.6518.6518.6518.651,060
10/14/201419.9519.9519.9519.9594
10/13/201419.9519.9519.9519.95105
10/10/201419.7719.7718.6218.65703
10/9/201422.7522.7522.7522.7539
10/8/201422.7522.7522.7522.7573
10/7/201422.7522.7522.7522.75175
10/6/201422.7522.7522.7522.7588
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center