Xenith Bankshares, Inc. Historical Stock Prices

XBKS 
$6.49
*  
0.01
0.15%
Get XBKS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading XBKS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    XBKS 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.41  6.49  6.3658  6.49 1,648
08/28/2014 6.32 6.48 6.3 6.48 33,451
08/27/2014 6.48 6.48 6.34 6.34 745
08/26/2014 6.32 6.422 6.32 6.391 4,050
08/25/2014 6.46 6.5 6.45 6.489 9,511
08/22/2014 6.49 6.5 6.45 6.45 5,701
08/21/2014 6.4 6.48 6.35 6.46 6,396
08/20/2014 6.55 6.55 6.3101 6.4 3,409
08/19/2014 6.5 6.58 6.3 6.54 24,657
08/18/2014 6.55 6.55 6.28 6.5 1,366
08/15/2014 6.5 6.5 6.31 6.32 3,929
08/14/2014 6.5704 6.59 6.38 6.38 6,866
08/13/2014 6.3879 6.7 6.36 6.4928 4,511
08/12/2014 6.11 6.4 6.11 6.31 2,200
08/11/2014 6.5 6.5999 6.32 6.5999 29,533
08/08/2014 6.42 6.49 6.42 6.48 8,925
08/07/2014 6.4 6.4 6.31 6.35 6,589
08/06/2014 6.59 6.59 6.59 6.59 1,100
08/05/2014 6.51 6.51 6.51 6.51 00
08/04/2014 6.5 6.52 6.4 6.51 20,577
08/01/2014 6.5 6.5 6.3 6.4 24,100
07/31/2014 6.579 6.579 6.49 6.49 21,775
07/30/2014 6.5101 6.66 6.5101 6.6 2,972
07/29/2014 6.51 6.7 6.5 6.51 21,124
07/28/2014 6.6301 6.6301 6.52 6.54 3,730
07/25/2014 6.5293 6.6 6.5293 6.6 1,300
07/24/2014 6.7 6.7 6.68 6.7 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
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?