$22.50 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
11/28/201422.5022.5022.5022.500
11/26/201422.5022.5022.5022.500
11/25/201423.7923.7922.5022.50380
11/24/201422.5022.5022.5022.50188
11/21/201421.5523.0021.5523.00329
11/20/201421.0021.0021.0021.000
11/19/201421.0021.0021.0021.00116
11/18/201420.8920.9920.2620.261,116
11/17/201421.9921.9919.0319.50906
11/14/201419.2922.0018.5221.992,960
11/13/201417.3221.0517.3221.054,016
11/12/201418.6518.6518.6518.650
11/11/201418.6518.6518.6518.6513
11/10/201418.6518.6518.6518.657
11/7/201418.6518.6518.6518.650
11/6/201418.6518.6518.6518.650
11/5/201418.7518.7518.6518.651,205
11/4/201417.9519.9717.9519.971,247
11/3/201416.5316.5316.5316.530
10/31/201416.5316.5316.5316.530
10/30/201417.2517.2516.5316.531,045
10/29/201416.2216.2216.2216.2219
10/28/201416.2216.2216.2216.2224
10/27/201416.2216.2216.2216.2290
10/24/201416.2216.2216.2216.220
10/23/201416.2216.2216.2216.2250
10/22/201416.2216.2216.2216.22324
10/21/201418.5018.5018.5018.5011
10/20/201418.5018.5018.5018.504
10/17/201418.5018.5018.5018.500
10/16/201418.5018.5018.5018.50272
10/15/201418.6518.6518.6518.651,060
10/14/201419.9519.9519.9519.9594
10/13/201419.9519.9519.9519.95105
10/10/201419.7719.7718.6218.65703
10/9/201422.7522.7522.7522.7539
10/8/201422.7522.7522.7522.7573
10/7/201422.7522.7522.7522.75175
10/6/201422.7522.7522.7522.7588
10/3/201422.7522.7522.7522.750
10/2/201422.7522.7522.7522.7523
10/1/201422.7522.7522.7522.7529
9/30/201422.7522.7522.7522.752
9/29/201422.7522.7522.7522.750
9/26/201422.7522.7522.7522.750
9/25/201422.7522.7522.7522.75225
9/24/201423.8923.8923.8923.89212
9/23/201424.5024.5024.5024.5040
9/22/201424.5024.5024.5024.502
9/19/201424.5024.5024.5024.500
9/18/201424.5024.5024.5024.50133
9/17/201424.5024.5024.5024.5024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center