$18.75 -0.03 (%) Village Bank and Trust Financial Corp - NASDAQ

Apr. 17, 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
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
2/10/201518.5018.5017.5318.00696
2/9/201518.4718.4718.4718.47148
2/6/201518.5018.5018.5018.500
2/5/201518.5018.5018.5018.500
2/4/201518.8318.9018.5018.50700
2/3/201519.0019.0019.0019.00118
2/2/201518.2518.5018.2518.50200
1/30/201518.8318.8318.5018.50790
1/29/201519.0019.5018.8019.00778
1/28/201520.0020.0019.0019.507,212
1/27/201520.7520.7520.6720.67590
1/26/201519.0019.0019.0019.000
1/23/201521.0021.0019.0019.004,797
1/22/201520.0021.0020.0021.001,002
1/21/201520.5021.0920.0020.892,364
1/20/201520.5720.5720.5720.5760
1/16/201520.8720.8720.5720.57408
1/15/201520.0021.5220.0021.505,799
1/14/201525.9925.9925.9925.99205
1/13/201525.0026.0025.0025.052,039
1/12/201524.8024.8024.8024.80192
1/9/201523.3323.3323.3323.33633
1/8/201522.0022.0022.0022.000
1/7/201522.0022.0022.0022.0016
1/6/201522.0022.0022.0022.003
1/5/201522.0022.0022.0022.0053
1/2/201522.0022.0022.0022.000
12/31/201422.0022.0022.0022.001,038
12/30/201422.0022.0022.0022.0094
12/29/201422.0022.0022.0022.0058
12/26/201422.0022.0022.0022.00140
12/24/201424.0024.0024.0024.000
12/23/201424.0024.0024.0024.002
12/22/201422.5024.0022.5024.00934
12/19/201422.7822.7822.7822.780
12/18/201422.7822.7822.7822.78173
12/17/201422.7622.7622.7622.76121
12/16/201422.7622.7622.7622.760
12/15/201422.7622.7622.7622.7639
12/12/201422.7622.7622.7622.76575
12/11/201422.7522.7522.7522.75136
12/10/201422.7522.7522.7522.75112
12/9/201422.7522.7522.7522.75105
12/8/201422.7522.7522.7522.75646
12/5/201422.0022.0022.0022.000
12/4/201422.0022.0022.0022.0022
12/3/201422.0422.0422.0022.00479
12/2/201422.5022.5022.5022.50106
12/1/201422.5022.5022.5022.501
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center