Village Bank and Trust Financial Corp. Historical Stock Prices

VBFC 
$27.69
*  
unch
unch
Get VBFC Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading VBFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    VBFC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  27.69 0
08/19/2014 27.69 27.69 27.69 27.69 00
08/18/2014 28.55 28.55 25.84 27.69 997
08/15/2014 25.77 25.77 25.77 25.77 00
08/14/2014 25.77 25.77 25.77 25.77 520
08/13/2014 23.56 23.56 23.55 23.55 504
08/12/2014 23.32 23.32 23.32 23.32 495
08/11/2014 22.38 23.5 22.38 23.34 3,489
08/08/2014 29.905 43.75 16.06 29.905 00
08/07/2014 24.8672 25.6 24.0016 25.6 594
08/06/2014 24.8 24.8016 24 24.64 340
08/05/2014 26.08 26.08 24.96 25.28 519
08/04/2014 28.16 28.16 27.2 27.2 91
08/01/2014 27.2016 28.0544 27.2016 28.0544 250
07/31/2014 29.12 29.28 29.12 29.28 22
07/30/2014 27.04 30.704 27.04 27.0416 766
07/29/2014 29.6 30.88 23.36 26.56 2,208
07/28/2014 26.08 32 22.72 29.28 6,095
07/25/2014 29.6 29.6 26.08 26.08 1,376
07/24/2014 26.24 40.8 25.44 30.08 33,457
07/23/2014 25.6 27.36 24.808 26.16 1,891
07/22/2014 22.08 26.4 22.08 25.28 8,258
07/21/2014 23.2 23.2 21.28 22.4 2,920
07/18/2014 21.504 25.6 21.504 22.88 6,928
07/17/2014 21.76 23.52 21.28 23.2 5,579
07/16/2014 21.28 22.24 20.64 22.08 2,281
07/15/2014 21.44 21.44 20.3872 20.3872 19
07/14/2014 21.92 21.92 20.336 20.336 245
07/11/2014 21.44 21.6 21.44 21.6 313
07/10/2014 21.28 21.6 20.8 20.96 238
07/09/2014 20.8 21.448 20.8 21.448 137
07/08/2014 21.12 21.1216 21.12 21.1216 19
07/07/2014 20.8 21.76 20.32 21.12 681
07/03/2014 20.8 21.8752 19.04 20.32 2,926
07/02/2014 22.08 22.0816 21.1184 21.12 745
07/01/2014 22.08 22.8832 22.08 22.08 53
06/30/2014 21.92 22.72 21.92 22.144 175
06/27/2014 23.1984 23.1984 23.1984 23.1984 126
06/26/2014 21.92 21.9216 21.92 21.92 96
06/25/2014 21.92 21.9216 21.92 21.9216 81
06/24/2014 21.76 21.76 21.76 21.76 00
06/23/2014 21.92 22.16 21.76 21.76 143
06/20/2014 22.4 24 21.76 21.76 124
06/19/2014 24 24 23.52 23.52 114
06/18/2014 22.56 22.56 22.56 22.56 00
06/17/2014 22.56 22.56 22.56 22.56 13
06/16/2014 23.84 23.84 23.68 23.84 41
06/13/2014 22.72 22.72 22.576 22.704 63
06/12/2014 23.2 23.2 23.2 23.2 00
06/11/2014 23.2 23.2 23.2 23.2 69
06/10/2014 23.36 23.68 23.2 23.36 31
06/09/2014 23.2 23.36 23.2 23.28 184
06/06/2014 23.04 23.52 22.8 23.2 226
06/05/2014 22.4 22.4 22.4 22.4 19
06/04/2014 23.352 23.352 23.352 23.352 00
06/03/2014 22.08 23.52 21.6 23.352 1,386
06/02/2014 23.04 23.04 23.04 23.04 00
05/30/2014 21.6016 23.68 21.6016 23.04 241
05/29/2014 23.36 23.68 23.36 23.68 86
05/28/2014 23.68 23.68 23.68 23.68 00
05/27/2014 21.6 23.68 21.6 23.68 51
05/23/2014 23.5184 23.52 23.5184 23.52 57
05/22/2014 23.52 23.52 22.288 22.288 56
05/21/2014 23.68 23.68 22.08 23.52 81
05/20/2014 23.504 23.504 23.296 23.504 219
05/19/2014 23.8384 23.84 21.12 23.36 197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?