Xenith Bankshares, Inc. Common Stock Historical Stock Prices

XBKS 
$7.47
*  
0.03
0.4%
Get XBKS Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading XBKS now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.47 7.478 7.47 7.47 5,484
04/27/2016 7.42 7.5 7.42 7.5 3,971
04/26/2016 7.5 7.5 7.426 7.5 2,624
04/25/2016 7.48 7.51 7.41 7.5 11,452
04/22/2016 7.38 7.58 7.38 7.47 2,272
04/21/2016 7.425 7.425 7.425 7.425 350
04/20/2016 7.3675 7.37 7.3075 7.37 5,752
04/19/2016 7.35 7.35 7.35 7.35 8,549
04/18/2016 7.41 7.41 7.21 7.33 4,299
04/15/2016 7.33 7.37 7.25 7.25 3,148
04/14/2016 7.33 7.33 7.142 7.27 3,469
04/13/2016 7.21 7.33 7.12 7.33 28,120
04/12/2016 7.35 7.46 7.015 7.26 43,578
04/11/2016 7.7 7.7 7.375 7.4 6,449
04/08/2016 7.64 7.87 7.555 7.75 21,415
04/07/2016 7.6 7.71 7.34 7.71 2,262
04/06/2016 7.6 7.82 7.6 7.65 6,692
04/05/2016 7.67 7.81 7.62 7.7 18,974
04/04/2016 7.65 7.9 7.6392 7.64 30,769
04/01/2016 7.555 7.75 7.555 7.57 34,801
03/31/2016 7.6 7.65 7.56 7.56 9,007
03/30/2016 7.65 7.65 7.525 7.64 7,126
03/29/2016 7.5 7.72 7.44 7.62 22,727
03/28/2016 7.38 7.6 7.38 7.5 17,971
03/24/2016 7.4 7.49 7.35 7.42 36,788
03/23/2016 7.42 7.43 7.35 7.39 7,736
03/22/2016 7.38 7.45 7.38 7.45 21,466
03/21/2016 7.4 7.5 7.33 7.39 11,026
03/18/2016 7.4 7.58 7.09 7.5 347,668
03/17/2016 7.45 7.6 7.21 7.36 55,325
03/16/2016 7.57 7.6 7.36 7.46 16,909
03/15/2016 7.42 7.95 7.28 7.67 23,923
03/14/2016 7.62 7.84 7.565 7.565 28,585
03/11/2016 7.33 7.99 7.27 7.58 22,622
03/10/2016 7.49 7.63 7.12 7.365 31,124
03/09/2016 7.49 8.015 7.29 7.42 35,668
03/08/2016 7.28 7.96 7.18 7.4 38,982
03/07/2016 7.06 7.55 7.06 7.15 28,645
03/04/2016 7.13 7.28 7 7.26 260,140
03/03/2016 7.19 7.29 6.9 6.9 144,432
03/02/2016 7.14 7.3 7.11 7.25 5,211
03/01/2016 7.283 7.29 7.1 7.1 9,457
02/29/2016 7.256 7.28 7.23 7.23 1,546
02/26/2016 7.29 7.35 7.22 7.22 12,965
02/25/2016 7.25 7.33 7.25 7.27 6,223
02/24/2016 7.412 7.43 7.29 7.3 8,270
02/23/2016 7.55 7.55 7.27 7.405 993
02/22/2016 7.25 7.6 7.04 7.6 14,552
02/19/2016 7.05 7.182 7.01 7.01 22,157
02/18/2016 7 7.05 6.95 7.05 34,893
02/17/2016 6.76 7.06 6.76 6.96 63,381
02/16/2016 6.75 7.05 6.7 6.7801 4,642
02/12/2016 6.21 6.8 6.2 6.72 20,377
02/11/2016 6.98 7.2 6.68 6.8 116,760
02/10/2016 6.7 6.7 6.7 6.7 00
02/09/2016 6.6075 6.71 6.6075 6.7 3,207
02/08/2016 6.772 6.9 6.75 6.9 2,608
02/05/2016 6.741 6.8 6.61 6.63 2,704
02/04/2016 6.9 6.9 6.9 6.9 526
02/03/2016 6.8991 6.9 6.8991 6.9 972
02/02/2016 6.79 6.9 6.79 6.9 1,732
02/01/2016 6.87 6.87 6.87 6.87 411
01/29/2016 6.89 6.97 6.83 6.93 5,593
01/28/2016 6.83 6.83 6.71 6.8 1,473
01/27/2016 6.9 6.9 6.9 6.9 3,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?