Village Bank and Trust Financial Corp $27.69

down 0.00


18/8/2014 03:53 PM  |  NASDAQ : VBFC  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
8/20/201427.6927.6927.6927.690
8/19/201427.6927.6927.6927.690
8/18/201428.5528.5525.8427.69997
8/15/201425.7725.7725.7725.770
8/14/201425.7725.7725.7725.77520
8/13/201423.5623.5623.5523.55504
8/12/201423.3223.3223.3223.32495
8/11/201422.3823.5022.3823.343,489
8/8/201423.2026.5626.5626.56100
8/7/20141.551.601.501.609,503
8/6/20141.551.551.501.545,446
8/5/20141.631.631.561.588,301
8/4/20141.761.761.701.701,450
8/1/20141.701.751.701.754,002
7/31/20141.821.831.821.83357
7/30/20141.691.921.691.6912,259
7/29/20141.851.931.461.6635,335
7/28/20141.632.001.421.8397,519
7/25/20141.851.851.631.6322,018
7/24/20141.642.551.591.88535,313
7/23/20141.601.711.551.6430,255
7/22/20141.381.651.381.58133,235
7/21/20141.451.451.331.4046,719
7/18/20141.341.601.341.43110,850
7/17/20141.361.471.331.4589,266
7/16/20141.331.391.291.3836,500
7/15/20141.341.341.271.27300
7/14/20141.371.371.271.273,922
7/11/20141.341.351.341.355,005
7/10/20141.331.351.301.313,811
7/9/20141.301.341.301.342,190
7/8/20141.321.321.321.32300
7/7/20141.301.361.271.3210,900
7/3/20141.301.371.191.2746,811
7/2/20141.381.381.321.3211,918
7/1/20141.381.431.381.38851
6/30/20141.371.421.371.382,807
6/27/20141.451.451.451.452,008
6/26/20141.371.371.371.371,531
6/25/20141.371.371.371.371,289
6/24/20141.361.361.361.36211
6/23/20141.371.391.361.362,285
6/20/20141.401.501.361.361,987
6/19/20141.501.501.471.471,820
6/18/20141.411.411.411.410
6/17/20141.411.411.411.41214
6/16/20141.491.491.481.49658
6/13/20141.421.421.411.421,003
6/12/20141.451.451.451.450
6/11/20141.451.451.451.451,099
6/10/20141.461.481.451.46503
6/9/20141.451.461.451.462,945
6/6/20141.441.471.431.453,623
6/5/20141.401.401.401.40300
6/4/20141.461.461.461.460
6/3/20141.381.471.351.4622,172
6/2/20141.441.441.441.440
5/30/20141.351.481.351.443,850
5/29/20141.461.481.461.481,377
5/28/20141.481.481.481.480
5/27/20141.351.481.351.48813
5/23/20141.471.471.471.47910
5/22/20141.471.471.391.39900
5/21/20141.481.481.381.471,300
5/20/20141.471.471.461.473,500
5/19/20141.491.491.321.463,152
5/16/20141.461.461.461.4615
5/15/20141.461.461.461.460
5/14/20141.461.481.461.467,507
5/13/20141.421.461.421.449,641
5/12/20141.371.391.371.39932
5/9/20141.331.331.331.330
5/8/20141.331.331.331.3310
5/7/20141.331.331.291.331,700
5/6/20141.351.351.351.350
5/5/20141.361.391.351.353,088
5/2/20141.401.401.351.366,967
5/1/20141.401.401.401.4067
4/30/20141.401.401.391.405,076
4/29/20141.461.461.341.34200
4/28/20141.341.371.341.374,676
4/25/20141.341.341.341.340
4/24/20141.341.341.341.34143
4/23/20141.441.451.401.446,158
4/22/20141.451.451.451.450
4/21/20141.441.451.441.45645
4/17/20141.401.401.401.40400
4/16/20141.341.341.341.342,500
4/15/20141.371.371.371.37400
4/14/20141.401.401.331.395,950
4/11/20141.451.451.451.451,000
4/10/20141.401.401.391.391,436
4/9/20141.411.441.401.402,913
4/8/20141.401.401.401.40747
4/7/20141.401.401.401.40116
4/4/20141.331.401.331.402,377
4/3/20141.321.341.321.323,377
4/2/20141.351.381.351.372,517
4/1/20141.361.361.351.353,242
3/31/20141.361.451.321.4512,202
Trading Center