$21.15 -0.16 (%) Village Bank and Trust Financial Corp - NASDAQ

May. 3, 2016 | 11:56 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
5/2/201620.9021.3520.9021.311,393
4/29/201619.9919.9919.9919.99205
4/28/201619.8319.8319.8319.83284
4/27/201620.1020.1020.0920.10932
4/26/201620.3420.3420.3420.340
4/25/201620.3420.3420.3420.340
4/22/201620.3520.3520.3420.34442
4/21/201620.2320.2319.8019.801,405
4/20/201619.9620.1619.7319.805,544
4/19/201620.0020.0019.8920.001,705
4/18/201619.6419.8519.3919.7511,836
4/15/201618.9518.9518.9518.950
4/14/201618.9518.9518.9518.950
4/13/201618.9518.9518.9518.95147
4/12/201619.9019.9019.9019.900
4/11/201619.9019.9019.9019.9094
4/8/201619.9019.9019.9019.900
4/7/201619.9019.9019.9019.900
4/6/201619.9019.9019.9019.90504
4/5/201618.9118.9118.9118.910
4/4/201618.9118.9118.9118.9182
4/1/201618.9118.9118.9118.910
3/31/201618.9118.9118.9118.9165
3/30/201618.9118.9118.9118.91100
3/29/201619.9019.9019.9019.900
3/28/201619.9019.9019.9019.90827
3/24/201619.7519.7519.7519.750
3/23/201619.7519.7519.7519.7562
3/22/201619.7519.7519.7519.751
3/21/201619.7519.7519.7519.7510
3/18/201619.7519.7519.7519.750
3/17/201619.7519.7519.7519.75299
3/16/201619.9019.9019.9019.90123
3/15/201619.9019.9019.9019.90400
3/14/201620.3020.3020.3020.300
3/11/201620.3020.3020.3020.300
3/10/201620.3020.3020.3020.3017
3/9/201619.8520.3019.8520.30901
3/8/201619.8619.9019.8619.90328
3/7/201620.2520.2520.2520.25412
3/4/201619.0519.0519.0519.05339
3/3/201619.7519.9019.7519.902,472
3/2/201620.0020.0020.0020.00326
3/1/201619.5219.5219.5219.52267
2/29/201619.1920.0919.1920.09991
2/26/201619.5219.5219.5219.520
2/25/201619.5219.5219.5219.523,155
2/24/201618.4418.4418.4418.4428
2/23/201618.4018.4418.4018.44253
2/22/201619.3319.3319.3319.33108
2/19/201619.3319.3319.3319.330
2/18/201619.3319.3319.3319.337
2/17/201619.5519.5519.3319.33532
2/16/201618.6718.6718.6718.6782
2/12/201618.6718.6718.6718.67133
2/11/201619.4819.4819.4819.4815
2/10/201619.4819.4819.4819.4855
2/9/201619.4819.4819.4819.4816
2/8/201619.4819.4819.4819.4829
2/5/201619.4819.4819.4819.480
2/4/201619.4819.4819.4819.487
2/3/201619.0019.4819.0019.483,157
2/2/201619.0019.0019.0019.000
2/1/201619.0019.0019.0019.00106
1/29/201619.0019.0018.9919.003,917
1/28/201618.0118.0118.0118.01614
1/27/201619.5019.5019.5019.500
1/26/201619.5019.5019.5019.5050
1/25/201619.5019.5019.5019.50301
1/22/201619.5419.5419.5419.540
1/21/201619.5419.5419.5419.54184
1/20/201618.5218.5218.5218.5290
1/19/201618.5818.5818.5218.52220
1/15/201618.7418.7418.5018.501,233
1/14/201618.5818.5818.5818.58116
1/13/201618.5818.5818.5818.58130
1/12/201620.3620.3620.3620.360
1/11/201620.3620.3620.3620.3632
1/8/201620.3620.3620.3620.360
1/7/201620.3620.3620.3620.3611
1/6/201620.3620.3620.3620.360
1/5/201620.3620.3620.3620.3646
1/4/201618.7520.3618.7520.361,339
12/31/201519.0019.0019.0019.00820
12/30/201518.7518.8018.7518.80693
12/29/201520.0020.0019.5019.50770
12/28/201518.6118.6118.6118.6142
12/24/201518.5619.8018.5618.61896
12/23/201519.8019.8019.8019.800
12/22/201519.8019.8019.8019.80264
12/21/201518.2519.8018.2519.80339
12/18/201518.8518.8518.8518.85550
12/17/201518.3318.8518.3318.85659
12/16/201518.4918.5018.4918.502,641
12/15/201518.2518.5318.2218.531,884
12/14/201518.2118.3018.2118.302,125
12/11/201518.2018.2518.2018.25952
12/10/201518.2518.2518.2518.25124
12/9/201518.2518.2518.2518.2575
12/8/201518.2518.2518.2518.25742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center