Village Bank and Trust Financial Corp. Historical Stock Prices

VBFC 
$1.37
*  
0.0155
 negative 
1.12%
Get VBFC Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  1.37  1.37  1.37  1.37 400
04/15/2014 1.37 1.37 1.37 1.37 400
04/14/2014 1.4 1.4 1.33 1.3855 5,950
04/11/2014 1.449 1.449 1.449 1.449 1,000
04/10/2014 1.4 1.4 1.3905 1.3905 1,436
04/09/2014 1.41 1.44 1.4 1.4 2,913
04/08/2014 1.4 1.401 1.4 1.401 747
04/07/2014 1.4 1.4 1.4 1.4 00
04/04/2014 1.33 1.4 1.33 1.4 2,377
04/03/2014 1.321 1.34 1.32 1.32 3,377
04/02/2014 1.35 1.38 1.35 1.37 2,517
04/01/2014 1.36 1.36 1.35 1.35 3,242
03/31/2014 1.36 1.45 1.3206 1.45 12,202
03/28/2014 1.33 1.46 1.33 1.45 5,902
03/27/2014 1.35 1.45 1.34 1.35 5,714
03/26/2014 1.38 1.47 1.3601 1.3601 2,389
03/25/2014 1.41 1.41 1.33 1.33 1,662
03/24/2014 1.41 1.45 1.41 1.45 645
03/21/2014 1.54 1.54 1.42 1.42 8,124
03/20/2014 1.499 1.499 1.38 1.43 4,230
03/19/2014 1.37 1.52 1.37 1.44 8,156
03/18/2014 1.41 1.47 1.3 1.4 4,590
03/17/2014 1.42 1.42 1.3 1.4 858
03/14/2014 1.4488 1.4488 1.37 1.3979 1,715
03/13/2014 1.3101 1.336 1.3101 1.336 2,280
03/12/2014 1.35 1.36 1.3 1.3 1,500
03/11/2014 1.33 1.34 1.31 1.34 6,160
03/10/2014 1.29 1.3 1.289 1.29 1,500
03/07/2014 1.28 1.32 1.28 1.32 4,652
03/06/2014 1.2916 1.3 1.2801 1.2801 14,904
03/05/2014 1.3301 1.3334 1.26 1.3 39,201
03/04/2014 1.36 1.36 1.33 1.3499 8,748
03/03/2014 1.32 1.35 1.32 1.35 4,193
02/28/2014 1.35 1.38 1.32 1.32 4,915
02/27/2014 1.379 1.38 1.33 1.35 12,149
02/26/2014 1.4 1.401 1.3899 1.3899 5,633
02/25/2014 1.42 1.42 1.4 1.401 5,867
02/24/2014 1.37 1.4099 1.37 1.4 5,674
02/21/2014 1.361 1.371 1.361 1.37 2,363
02/20/2014 1.3764 1.41 1.37 1.3802 5,400
02/19/2014 1.44 1.44 1.42 1.42 1,100
02/18/2014 1.41 1.45 1.38 1.45 14,418
02/14/2014 1.3899 1.43 1.3899 1.43 5,500
02/13/2014 1.45 1.45 1.38 1.38 11,475
02/12/2014 1.5 1.5 1.43 1.43 15,112
02/11/2014 1.5 1.5 1.41 1.45 35,179
02/10/2014 1.5 1.51 1.38 1.44 60,870
02/07/2014 1.4699 1.4699 1.42 1.4304 6,932
02/06/2014 1.49 1.49 1.4496 1.45 7,596
02/05/2014 1.5 1.52 1.48 1.48 18,805
02/04/2014 1.55 1.55 1.44 1.5452 9,821
02/03/2014 1.61 1.61 1.51 1.5404 6,555
01/31/2014 1.58 1.6399 1.57 1.63 11,080
01/30/2014 1.62 1.62 1.6199 1.62 6,652
01/29/2014 1.62 1.62 1.608 1.62 2,047
01/28/2014 1.57 1.62 1.57 1.62 8,556
01/27/2014 1.561 1.57 1.561 1.5696 3,200
01/24/2014 1.5201 1.5599 1.52 1.55 4,300
01/23/2014 1.62 1.6201 1.58 1.58 14,854
01/22/2014 1.6301 1.692 1.6214 1.692 5,147
01/21/2014 1.73 1.79 1.61 1.71 21,871
01/17/2014 1.87 1.88 1.73 1.73 9,000
01/16/2014 1.67 1.9 1.67 1.7994 27,931
01/15/2014 1.6799 1.6799 1.65 1.651 2,100
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 your brokers before you trade


Want to trade FX?