VILLAGE BANK AND TRUST $1.70

down -0.05


21/5/2013 04:21 PM  |  NASDAQ : VBFC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

VBFC historical data

Date Open High Low Close Volume
5/21/2013 1.86 1.88 1.70 1.70 51
5/20/2013 1.93 1.93 1.68 1.75 278
5/17/2013 1.81 1.88 1.81 1.88 88
5/16/2013 2.00 2.00 1.90 1.99 18
5/15/2013 2.10 2.14 2.00 2.00 39
5/14/2013 2.01 2.15 2.01 2.15 8
5/13/2013 2.00 2.01 2.00 2.01 8
5/10/2013 1.97 1.97 1.97 1.97 0
5/9/2013 2.02 2.02 1.97 1.97 26
5/8/2013 2.03 2.12 1.97 1.97 27
5/7/2013 2.03 2.10 2.03 2.03 12
5/6/2013 2.05 2.05 2.05 2.05 3
5/3/2013 2.04 2.04 2.04 2.04 2
5/2/2013 2.03 2.20 2.03 2.03 19
5/1/2013 2.06 2.06 2.05 2.05 3
4/30/2013 2.03 2.24 2.03 2.05 18
4/29/2013 2.05 2.23 2.04 2.04 10
4/26/2013 2.02 2.02 2.02 2.02 0
4/25/2013 2.14 2.15 2.02 2.02 11
4/24/2013 2.00 2.15 2.00 2.15 3
4/23/2013 2.09 2.09 2.09 2.09 0
4/22/2013 2.22 2.22 2.05 2.09 12
4/19/2013 2.36 2.36 2.36 2.36 1
4/18/2013 2.27 2.27 2.27 2.27 4
4/17/2013 2.36 2.36 2.01 2.25 66
4/16/2013 2.05 2.05 2.05 2.05 2
4/15/2013 2.09 2.14 1.97 2.14 9
4/12/2013 2.02 2.04 2.02 2.03 7
4/11/2013 2.00 2.02 2.00 2.02 14
4/10/2013 2.00 2.00 2.00 2.00 3
4/9/2013 2.00 2.36 1.91 2.00 84
4/8/2013 1.94 2.19 1.94 2.19 53
4/5/2013 1.99 1.99 1.90 1.92 43
4/4/2013 2.00 2.01 1.99 1.99 10
4/3/2013 1.97 2.00 1.91 1.98 81
4/2/2013 1.90 2.03 1.90 2.03 7
4/1/2013 2.13 2.13 2.00 2.00 22
3/28/2013 2.15 2.17 2.15 2.17 16
3/27/2013 2.11 2.15 2.10 2.14 68
3/26/2013 1.97 1.98 1.97 1.98 17
3/25/2013 1.60 2.14 1.60 1.98 261
3/22/2013 1.57 1.74 1.57 1.68 179
3/21/2013 1.83 1.83 1.55 1.67 133
3/20/2013 2.08 2.10 1.70 1.84 429
3/19/2013 2.32 2.33 2.08 2.10 8
3/18/2013 2.28 2.31 2.20 2.22 56
3/15/2013 2.16 2.16 2.16 2.16 1
3/14/2013 2.24 2.28 2.15 2.15 73
3/13/2013 2.13 2.26 2.13 2.13 13
3/12/2013 2.06 2.31 2.06 2.31 34
3/11/2013 2.05 2.08 2.05 2.06 38
3/8/2013 2.25 2.27 2.05 2.05 160
3/7/2013 2.25 2.35 2.25 2.25 44
3/6/2013 2.27 2.35 2.25 2.25 74
3/5/2013 2.29 2.29 2.26 2.27 24
3/4/2013 2.28 2.28 2.28 2.28 8
3/1/2013 2.29 2.29 2.20 2.28 20
2/28/2013 2.20 2.27 2.20 2.20 14
2/27/2013 2.24 2.35 2.19 2.32 20
2/26/2013 2.33 2.35 2.30 2.35 51
2/25/2013 2.30 2.30 2.20 2.20 27
2/22/2013 2.43 2.43 2.35 2.35 17
2/21/2013 2.12 2.39 2.12 2.39 177
2/20/2013 2.36 2.36 2.04 2.04 102
2/19/2013 2.57 2.57 2.30 2.41 330
2/15/2013 2.09 2.57 2.02 2.57 578
2/14/2013 1.88 2.03 1.80 2.03 297
2/13/2013 1.61 1.80 1.61 1.80 158
2/12/2013 1.51 1.70 1.51 1.70 47
2/11/2013 1.57 1.69 1.57 1.64 243
2/8/2013 1.75 1.75 1.51 1.54 54
2/7/2013 1.51 1.71 1.46 1.71 41
2/6/2013 1.54 1.54 1.47 1.50 170
2/5/2013 1.50 1.59 1.47 1.52 259
2/4/2013 1.35 1.49 1.35 1.47 37
2/1/2013 1.43 1.44 1.43 1.44 11
1/31/2013 1.30 1.49 1.26 1.35 59
1/30/2013 1.50 1.59 1.25 1.32 257
1/29/2013 1.27 1.60 1.27 1.53 374
1/28/2013 1.30 1.30 1.27 1.27 40
1/25/2013 1.27 1.27 1.21 1.27 55
1/24/2013 1.25 1.27 1.25 1.25 113
1/23/2013 1.25 1.25 1.25 1.25 98
1/22/2013 1.24 1.25 1.23 1.25 226
1/18/2013 1.25 1.25 1.25 1.25 13
1/17/2013 1.25 1.25 1.06 1.25 99
1/16/2013 1.03 1.25 1.03 1.25 108
1/15/2013 1.07 1.08 1.07 1.08 20
1/14/2013 1.25 1.25 1.07 1.07 11
1/11/2013 1.05 1.05 1.05 1.05 12
1/10/2013 1.05 1.34 1.05 1.05 19
1/9/2013 1.19 1.19 1.18 1.18 4
1/8/2013 1.32 1.32 1.32 1.32 0
1/7/2013 1.22 1.36 1.18 1.32 42
1/4/2013 1.15 1.25 1.15 1.25 58
1/3/2013 1.00 1.11 1.00 1.11 101
1/2/2013 0.96 0.98 0.96 0.98 10
12/31/2012 0.94 0.98 0.94 0.95 60
12/28/2012 0.94 1.00 0.94 0.98 22
12/27/2012 0.99 0.99 0.87 0.87 52
Marketplace
Trading Center