Village Bank and Trust Financial Corp $24.50

down 0.00


16/9/2014 10:00 AM  |  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
9/18/201424.5024.5024.5024.500
9/17/201424.5024.5024.5024.500
9/16/201424.5024.5024.5024.501,031
9/15/201424.6224.6324.6224.63200
9/12/201424.5024.5624.5024.50814
9/11/201424.5124.5124.5024.50522
9/10/201425.0025.0025.0025.0033
9/9/201425.0025.0025.0025.002
9/8/201425.0025.0025.0025.00118
9/5/201424.5524.5524.5524.550
9/4/201424.5124.5724.5024.55461
9/3/201424.5125.0024.5025.001,037
9/2/201423.9724.0023.9724.00591
8/29/201424.9124.9123.7523.75235
8/28/201424.0224.0224.0224.0270
8/27/201424.0224.0224.0224.02101
8/26/201429.5429.5424.3124.31430
8/25/201425.1125.1125.1125.114
8/22/201425.0025.1125.0025.11325
8/21/201425.0625.0625.0625.06197
8/20/201427.6927.6927.6927.6942
8/19/201427.6927.6927.6927.6963
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
Trading Center