$18.80 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201518.8018.8018.8018.80348
8/27/201518.5018.9818.5018.50815
8/26/201518.5018.5018.5018.500
8/25/201518.5018.5018.5018.500
8/24/201518.5018.5018.5018.501,735
8/21/201518.8818.9518.8818.951,577
8/20/201518.2018.2018.2018.200
8/19/201518.2018.2018.2018.200
8/18/201518.2018.2018.2018.200
8/17/201518.2018.2018.2018.200
8/14/201518.2018.2018.2018.200
8/13/201518.2018.2018.2018.200
8/12/201518.1218.2018.1218.20985
8/11/201518.9518.9518.9518.950
8/10/201519.0019.0018.9518.951,404
8/7/201518.0018.0018.0018.00279
8/6/201519.0519.0518.0518.084,819
8/5/201519.7719.7719.7719.77100
8/4/201519.7719.7719.7719.770
8/3/201519.7719.7719.7719.770
7/31/201519.0819.7719.0819.77365
7/30/201520.0020.0020.0020.000
7/29/201520.0020.0020.0020.000
7/28/201520.0020.0020.0020.000
7/27/201520.0020.0020.0020.00228
7/24/201521.1821.1821.1821.18124
7/23/201518.6718.6718.6718.670
7/22/201518.6718.6718.6718.67775
7/21/201521.4021.4021.4021.40114
7/20/201520.7520.7520.7520.750
7/17/201520.7520.7520.7520.75193
7/16/201520.7521.8520.5020.96760
7/15/201520.7522.4920.5321.20869
7/14/201520.5422.1320.5421.00647
7/13/201521.5021.5019.3319.33320
7/10/201524.4924.4922.8823.75650
7/9/201521.9922.9221.9922.921,174
7/8/201522.0022.0021.3521.35524
7/7/201520.4622.3720.4622.37858
7/6/201519.5019.5019.5019.50254
7/2/201521.6421.6421.6421.64287
7/1/201519.7019.7019.7019.700
6/30/201518.8919.7018.8919.70509
6/29/201518.5518.5518.5518.55178
6/26/201519.0119.0119.0119.01173
6/25/201521.0021.0021.0021.000
6/24/201521.0021.0021.0021.000
6/23/201521.0021.0021.0021.00803
6/22/201520.8520.8520.8520.85124
6/19/201518.6118.6118.6118.612,524
6/18/201520.2620.2620.2620.26331
6/17/201520.8021.0120.1520.15600
6/16/201520.5022.4020.5022.401,198
6/15/201520.5020.5020.5020.50638
6/12/201521.0021.0021.0021.00689
6/11/201520.9020.9020.9020.90305
6/10/201520.0420.0420.0420.04853
6/9/201520.0420.0420.0420.04458
6/8/201520.5020.5020.5020.50616
6/5/201520.5020.5020.5020.50500
6/4/201518.5118.5118.5118.51263
6/3/201520.4820.4820.4820.480
6/2/201520.4820.4820.4820.480
6/1/201520.4820.4820.4820.480
5/29/201520.5020.5020.1520.483,142
5/28/201520.1020.2520.1020.251,010
5/27/201520.0220.0220.0220.02200
5/26/201520.0720.0720.0020.00504
5/22/201520.0020.0020.0020.000
5/21/201519.8020.0419.8020.001,740
5/20/201519.9020.0019.9020.00647
5/19/201519.7019.7519.7019.754,499
5/18/201519.7519.7519.7519.750
5/15/201519.7519.7519.7519.751,412
5/14/201519.5919.6019.5919.60885
5/13/201519.0519.0519.0519.050
5/12/201519.6619.7219.0519.05862
5/11/201519.6619.6619.6619.660
5/8/201519.6419.6619.6419.66332
5/7/201518.8218.8218.2518.812,001
5/6/201519.6619.6619.6619.6655
5/5/201519.6619.6619.6619.660
5/4/201519.6619.6619.6619.660
5/1/201519.6619.6619.6619.66121
4/30/201519.0019.0019.0019.00100
4/29/201519.6619.6619.6619.66529
4/28/201519.6019.7519.6019.75504
4/27/201519.6019.6019.6019.600
4/24/201519.6019.6019.6019.60117
4/23/201519.8619.8619.8619.860
4/22/201519.8619.8619.8619.86100
4/21/201519.9819.9819.9819.98509
4/20/201519.8519.8519.4919.49253
4/17/201519.9519.9518.7518.751,313
4/16/201518.6618.7818.6118.78766
4/15/201519.9619.9618.0018.003,100
4/14/201517.3017.3017.3017.300
4/13/201517.3017.3017.3017.300
4/10/201517.8617.8617.3017.30265
4/9/201517.3017.6617.3017.301,104
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!