Xenith Bankshares, Inc. Historical Stock Prices

XBKS 
$6.7
*  
0.06
0.9%
Get XBKS Alerts
*Delayed - data as of Jul. 24, 2014 14:42 ET  -  Find a broker to begin trading XBKS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    XBKS Real Time
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:42  6.70  6.70  6.68  6.70 3,010
07/23/2014 6.6999 6.6999 6.6 6.64 553
07/22/2014 6.7 6.7 6.6 6.64 6,380
07/21/2014 6.5 6.76 6.5 6.7 37,955
07/18/2014 6.45 6.62 6.42 6.59 16,243
07/17/2014 6.45 6.51 6.4 6.45 28,880
07/16/2014 6.5 6.685 6.41 6.55 3,162
07/15/2014 6.33 6.5 6.33 6.4 10,031
07/14/2014 6.47 6.7397 6.4 6.4 3,251
07/11/2014 6.49 6.49 6.49 6.49 00
07/10/2014 6.5 6.51 6.33 6.49 7,055
07/09/2014 6.49 6.55 6.44 6.5 9,070
07/08/2014 6.37 6.47 6.37 6.47 6,319
07/07/2014 6.41 6.4999 6.41 6.47 14,862
07/03/2014 6.35 6.5799 6.35 6.49 2,328
07/02/2014 6.31 6.41 6.3 6.4 55,060
07/01/2014 6.33 6.41 6.33 6.33 2,251
06/30/2014 6.3 6.45 6.3 6.33 28,017
06/27/2014 6.4 6.42 6.28 6.4 11,433
06/26/2014 6.3 6.4 6.3 6.4 3,338
06/25/2014 6.21 6.45 6.21 6.44 4,773
06/24/2014 6.29 6.3 6.275 6.29 10,602
06/23/2014 6.15 6.33 6.15 6.26 11,176
06/20/2014 6.13 6.18 6.1 6.18 17,261
06/19/2014 6.07 6.14 6.0516 6.1 10,075
06/18/2014 6.01 6.0799 6.01 6.07 4,320
06/17/2014 6.03 6.0458 6.03 6.0458 5,525
06/16/2014 6.02 6.03 6 6.03 10,641
06/13/2014 6 6.03 6 6.025 2,714
06/12/2014 5.96 6 5.96 6 42,092
06/11/2014 6.0292 6.0292 5.96 5.96 1,486
06/10/2014 5.96 6 5.96 5.984 42,973
06/09/2014 5.99 6 5.99 6 12,300
06/06/2014 5.9996 5.9996 5.9996 5.9996 00
06/05/2014 5.95 6 5.95 5.9996 1,076
06/04/2014 5.95 5.96 5.9 5.95 21,683
06/03/2014 6 6 6 6 00
06/02/2014 5.98 6.01 5.98 6 460
05/30/2014 5.95 5.95 5.95 5.95 00
05/29/2014 6.01 6.01 5.92 5.95 147,724
05/28/2014 6 6 6 6 300
05/27/2014 6.05 6.05 5.95 5.95 13,799
05/23/2014 6.01 6.04 6.01 6.03 5,870
05/22/2014 6.07 6.09 5.95 6.03 14,860
05/21/2014 5.98 5.98 5.98 5.98 00
05/20/2014 6.03 6.03 5.98 5.98 3,391
05/19/2014 6.02 6.09 6.02 6.06 2,267
05/16/2014 6.06 6.07 6.04 6.07 3,652
05/15/2014 6.04 6.04 6.04 6.04 00
05/14/2014 6.04 6.05 6.04 6.04 770
05/13/2014 5.94 6 5.92 6 5,794
05/12/2014 6.085 6.09 5.901 6 7,679
05/09/2014 6 6.09 5.97 6.09 2,930
05/08/2014 6.02 6.02 6 6 2,167
05/07/2014 6.08 6.09 5.95 5.96 4,774
05/06/2014 6.06 6.06 6.04 6.06 3,164
05/05/2014 5.97 6.08 5.925 6.06 6,898
05/02/2014 6.09 6.09 6.04 6.04 1,737
05/01/2014 6.1 6.1 6.04 6.04 13,495
04/30/2014 6.05 6.1 6.043 6.1 4,748
04/29/2014 6.043 6.043 6.043 6.043 00
04/28/2014 6.043 6.043 6.043 6.043 00
04/25/2014 6.043 6.043 6.043 6.043 00
04/24/2014 6.043 6.043 6.043 6.043 00
04/23/2014 6.1001 6.1001 6.043 6.043 2,282
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?