$20.46 +0.96 (%) Village Bank and Trust Financial Corp - NASDAQ

Jul. 7, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
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
4/8/201517.8717.8717.8717.870
4/7/201517.5017.9217.3417.872,941
4/6/201520.7520.7520.1020.101,642
4/2/201518.7820.4918.7620.498,841
4/1/201517.3017.3017.3017.30198
3/31/201517.2417.3017.0917.301,784
3/30/201515.3017.2415.3016.6712,610
3/27/201515.5016.0015.3015.301,747
3/26/201515.4715.4715.4715.470
3/25/201515.4715.4715.4715.47329
3/24/201515.9515.9515.9515.95354
3/23/201516.4516.4516.4516.452
3/20/201516.4516.4516.4516.45136
3/19/201514.4514.6514.3014.30502
3/18/201515.4215.4215.4215.420
3/17/201515.4215.4215.4215.4248
3/16/201515.4215.4215.4215.42189
3/13/201514.1514.1514.1514.150
3/12/201514.5014.5014.1514.151,491
3/11/201514.8514.8514.8514.850
3/10/201514.8514.8514.8514.85286
3/9/201515.3315.3315.3315.3384
3/6/201515.2016.0015.2015.331,929
3/5/201515.6515.6515.4015.40922
3/4/201515.7815.7815.7515.75461
3/3/201516.4016.4016.4016.40122
3/2/201516.4016.4016.4016.40303
2/27/201516.0916.8016.0016.80747
2/26/201516.0516.0516.0516.05201
2/25/201517.2517.2517.2517.2551
2/24/201517.2517.2517.2517.25132
2/23/201517.2517.2517.2517.2512
2/20/201517.2517.2517.2517.250
2/19/201517.2517.2517.2517.250
2/18/201516.9518.4316.7517.251,087
2/17/201517.0017.0017.0017.000
2/13/201517.0017.0017.0017.000
2/12/201517.0017.0017.0017.001,666
2/11/201517.9317.9317.8017.81926
  • 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!