Xenith Bankshares, Inc. Historical Stock Prices

XBKS 
$6.05
*  
0.01
0.17%
Get XBKS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading XBKS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    XBKS Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-2015

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  6.04  6.05  5.95  6.05 3,395
06/02/2015 6.04 6.05 5.95 6.05 3,395
06/01/2015 6 6.06 5.99 6.04 65,125
05/29/2015 6.024 6.06 6.01 6.06 2,600
05/28/2015 6 6.06 6 6.06 12,635
05/27/2015 6.01 6.05 6 6.01 80,018
05/26/2015 6.06 6.06 5.9575 6.03 8,399
05/22/2015 6.04 6.11 6.04 6.11 1,200
05/21/2015 6.05 6.14 6 6 27,807
05/20/2015 6.08 6.14 6.0201 6.04 11,583
05/19/2015 6 6.08 6 6.08 8,252
05/18/2015 6.04 6.06 6.02 6.02 20,639
05/15/2015 6.06 6.06 6 6.04 5,320
05/14/2015 6 6.09 6 6.01 8,400
05/13/2015 6.05 6.05 5.95 5.98 4,546
05/12/2015 6.05 6.088 6.04 6.05 4,328
05/11/2015 5.91 6.1224 5.91 6.1 12,432
05/08/2015 6.05 6.15 6.05 6.09 1,600
05/07/2015 6 6.05 6 6.05 8,972
05/06/2015 6.01 6.08 5.9 6.06 9,565
05/05/2015 6.2 6.24 5.98 6 8,370
05/04/2015 6.07 6.07 6.06 6.06 990
05/01/2015 6.01 6.135 6.01 6.05 5,690
04/30/2015 5.96 6.155 5.96 6 1,185
04/29/2015 5.92 6.09 5.92 5.9301 7,603
04/28/2015 5.96 6.09 5.92 5.96 2,225
04/27/2015 5.91 6.09 5.91 5.985 9,343
04/24/2015 5.94 6.08 5.94 6.08 680
04/23/2015 6.056 6.056 5.93 5.93 2,962
04/22/2015 6.07 6.1 6.03 6.1 7,673
04/21/2015 6.088 6.1 6.088 6.1 743
04/20/2015 6 6.02 6 6.02 415
04/17/2015 5.9 6.17 5.9 6.17 5,386
04/16/2015 6.09 6.2001 6.09 6.2 8,780
04/15/2015 5.93 6.1899 5.93 6.02 2,917
04/14/2015 5.93 6.12 5.91 5.97 16,252
04/13/2015 6.05 6.05 6.05 6.05 100
04/10/2015 6.03 6.12 6 6.1 2,462
04/09/2015 6.03 6.03 6.03 6.03 100
04/08/2015 6.07 6.1 5.84 6.05 3,501
04/07/2015 6.03 6.03 6.03 6.03 100
04/06/2015 6.18 6.18 5.94 6.01 6,093
04/02/2015 6.1 6.1 6.1 6.1 00
04/01/2015 6.08 6.1 6.05 6.1 17,921
03/31/2015 6.04 6.08 6.04 6.08 1,671
03/30/2015 6.25 6.25 6.07 6.1 11,823
03/27/2015 6.3 6.3 6.02 6.03 13,608
03/26/2015 6.11 6.19 6.065 6.17 8,559
03/25/2015 6.03 6.189 6.03 6.15 1,876
03/24/2015 6.2 6.22 6.11 6.22 5,272
03/23/2015 6.2 6.2 6.2 6.2 1,745
03/20/2015 5.98 6.41 5.98 6.21 2,627
03/19/2015 6.03 6.2 6 6.01 11,076
03/18/2015 6.22 6.2684 6.15 6.15 10,131
03/17/2015 6.3 6.3 6.16 6.2 21,080
03/16/2015 6.31 6.34 6.23 6.34 1,719
03/13/2015 6.31 6.37 6.31 6.37 1,393
03/12/2015 6.31 6.32 6.31 6.32 1,052
03/11/2015 6.32 6.44 6.31 6.31 3,289
03/10/2015 6.32 6.32 6.32 6.32 450
03/09/2015 6.38 6.38 6.2 6.3 5,559
03/06/2015 6.36 6.4499 6.29 6.44 16,922
03/05/2015 6.16 6.35 6.15 6.35 11,068
03/04/2015 6.5 6.93 6.26 6.26 76,850
03/03/2015 6.39 6.63 6.29 6.63 35,114
03/02/2015 6.39 6.94 6.35 6.55 7,359
*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?