$23.25 +0.56 (%) Village Bank and Trust Financial Corp - NASDAQ

May. 26, 2016 | 03:59 PM

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
5/25/201622.6922.6922.6922.690
5/24/201622.6623.0022.5022.692,838
5/23/201623.1123.1123.1123.110
5/20/201623.1123.1123.1123.110
5/19/201623.1123.1123.1123.11382
5/18/201623.0023.0023.0023.0097
5/17/201622.7623.0022.7623.00624
5/16/201623.0223.0221.3522.911,345
5/13/201622.5222.5222.4022.40265
5/12/201622.2623.1222.0022.962,290
5/11/201622.0023.6622.0023.024,075
5/10/201622.0022.0021.9522.002,092
5/9/201621.6921.6921.0621.06620
5/6/201621.7221.7221.7221.720
5/5/201621.7221.7221.7221.720
5/4/201621.7221.7221.7221.7289
5/3/201621.0021.7221.0021.721,305
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center