Xenith Bankshares, Inc. Historical Stock Prices

XBKS 
$6.06
*  
0.01
0.17%
Get XBKS Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  6.06  6.07  6.06  6.06 990
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
02/27/2015 6.36 6.7 6.36 6.36 4,948
02/26/2015 6.33 6.4 6.33 6.4 1,300
02/25/2015 6.4 6.4 6.4 6.4 00
02/24/2015 6.4 6.4301 6.4 6.4 6,575
02/23/2015 6.4 6.41 6.3701 6.4 6,829
02/20/2015 6.4001 6.4001 6.4001 6.4001 1,000
02/19/2015 6.45 6.45 6.38 6.4 67,483
02/18/2015 6.4 6.4 6.36 6.36 4,998
02/17/2015 6.4 6.41 6.4 6.4032 30,009
02/13/2015 6.4 6.43 6.4 6.43 3,500
02/12/2015 6.4 6.44 6.4 6.4 3,306
02/11/2015 6.43 6.44 6.4 6.4 2,322
02/10/2015 6.41 6.41 6.4 6.4 2,103
02/09/2015 6.4 6.44 6.4 6.41 5,100
02/06/2015 6.36 6.4 6.35 6.38 6,071
02/05/2015 6.4 6.42 6.361 6.4 10,525
02/04/2015 6.4101 6.4101 6.4 6.41 2,010
02/03/2015 6.39 6.4899 6.39 6.41 1,600
02/02/2015 6.42 6.59 6.4 6.41 8,273
01/30/2015 6.4199 6.4199 6.4 6.4 450
01/29/2015 6.4 6.4056 6.4 6.4056 1,400
01/28/2015 6.4 6.4 6.4 6.4 00
01/27/2015 6.44 6.52 6.39 6.4 7,447
01/26/2015 6.3801 6.45 6.3801 6.42 4,271
01/23/2015 6.35 6.49 6.35 6.36 5,087
01/22/2015 6.48 6.49 6.48 6.49 1,006
01/21/2015 6.37 6.37 6.36 6.36 1,600
01/20/2015 6.35 6.35 6.35 6.35 00
01/16/2015 6.35 6.35 6.35 6.35 530
01/15/2015 6.4 6.4 6.35 6.35 3,578
01/14/2015 6.37 6.45 6.35 6.4 4,901
01/13/2015 6.4 6.4 6.39 6.4 1,500
01/12/2015 6.415 6.44 6.4 6.44 8,300
01/09/2015 6.41 6.49 6.4 6.4 13,159
01/08/2015 6.43 6.43 6.4101 6.4101 839
01/07/2015 6.4 6.43 6.4 6.43 900
01/06/2015 6.45 6.45 6.4 6.4001 4,150
01/05/2015 6.44 6.54 6.41 6.45 19,925
01/02/2015 6.39 6.44 6.32 6.44 32,731
12/31/2014 6.38 6.43 6.36 6.4 14,172
12/30/2014 6.37 6.39 6.37 6.38 7,688
12/29/2014 6.4291 6.4291 6.32 6.33 4,042
12/26/2014 6.45 6.45 6.45 6.45 00
12/24/2014 6.45 6.45 6.45 6.45 00
12/23/2014 6.4632 6.4632 6.45 6.45 1,504
12/22/2014 6.445 6.445 6.4 6.4 7,404
12/19/2014 6.4 6.43 6.4 6.4 4,092
12/18/2014 6.4 6.43 6.4 6.4 5,490
12/17/2014 6.43 6.432 6.3901 6.432 1,728
12/16/2014 6.38 6.4 6.38 6.3942 7,331
12/15/2014 6.42 6.42 6.3 6.38 68,900
12/12/2014 6.4 6.4201 6.4 6.42 1,170
12/11/2014 6.49 6.49 6.4 6.4 2,700
12/10/2014 6.48 6.48 6.46 6.46 6,000
12/09/2014 6.4 6.46 6.4 6.41 6,715
12/08/2014 6.49 6.49 6.43 6.44 5,613
12/05/2014 6.41 6.41 6.41 6.41 2,041
12/04/2014 6.45 6.46 6.42 6.46 1,792
12/03/2014 6.44 6.46 6.4001 6.46 2,421
12/02/2014 6.45 6.45 6.45 6.45 100
12/01/2014 6.5 6.5 6.45 6.46 4,737
11/28/2014 6.5 6.5 6.5 6.5 236
11/26/2014 6.46 6.49 6.45 6.4698 4,862
11/25/2014 6.46 6.46 6.45 6.46 785
11/24/2014 6.46 6.47 6.46 6.46 900
11/21/2014 6.4101 6.5 6.4101 6.45 12,508
11/20/2014 6.49 6.5 6.4 6.5 4,460
11/19/2014 6.5 6.51 6.42 6.51 2,300
11/18/2014 6.47 6.51 6.45 6.5 10,620
11/17/2014 6.35 6.41 6.35 6.41 5,439
11/14/2014 6.4 6.4 6.4 6.4 630
11/13/2014 6.5 6.54 6.44 6.5 14,306
11/12/2014 6.44 6.5 6.44 6.5 5,571
11/11/2014 6.275 6.5 6.275 6.5 2,500
11/10/2014 6.15 6.37 6.15 6.37 1,934
11/07/2014 6.355 6.4 6.09 6.3 16,129
11/06/2014 6.3545 6.3545 6.3545 6.3545 393
11/05/2014 6.39 6.39 6.39 6.39 00
11/04/2014 6.5 6.6 6.39 6.39 8,157
11/03/2014 6.34 6.45 6.34 6.45 3,093
10/31/2014 6.49 6.49 6.33 6.33 1,958
10/30/2014 6.49 6.49 6.4439 6.4439 599
10/29/2014 6.36 6.36 6.36 6.36 100
10/28/2014 6.6599 6.6599 6.34 6.5174 1,282
10/27/2014 6.37 6.4 6.33 6.3801 8,237
10/24/2014 6.3201 6.3201 6.3201 6.3201 500
10/23/2014 6.4 6.4 6.4 6.4 00
10/22/2014 6.45 6.45 6.4 6.4 1,858
10/21/2014 6.3 6.4268 6.3 6.32 1,900
10/20/2014 6.3 6.4222 6.29 6.31 2,425
10/17/2014 6.33 6.65 6.3101 6.3101 1,425
10/16/2014 6.39 6.54 6.39 6.51 2,052
10/15/2014 6.31 6.37 6.28 6.37 1,371
10/14/2014 6.31 6.4 6.28 6.3901 2,052
10/13/2014 6.4 6.4 6.4 6.4 00
10/10/2014 6.42 6.42 6.4 6.4 3,365
10/09/2014 6.39 6.39 6.39 6.39 00
10/08/2014 6.39 6.39 6.39 6.39 530
10/07/2014 6.49 6.49 6.4 6.4 10,312
10/06/2014 6.41 6.49 6.37 6.39 2,193
10/03/2014 6.3401 6.35 6.3401 6.35 13,368
10/02/2014 6.5 6.5 6.28 6.5 42,855
10/01/2014 6.44 6.65 6.4 6.65 80,259
09/30/2014 6.33 6.33 6.33 6.33 530
09/29/2014 6.4 6.4 6.4 6.4 14,380
09/26/2014 6.4 6.4 6.4 6.4 871
09/25/2014 6.4 6.44 6.4 6.44 941
09/24/2014 6.4 6.4 6.4 6.4 00
09/23/2014 6.29 6.4 6.29 6.4 901
09/22/2014 6.29 6.4 6.27 6.4 76,710
09/19/2014 6.3176 6.45 6.3176 6.45 7,699
09/18/2014 6.39 6.4 6.39 6.4 18,023
09/17/2014 6.26 6.41 6.26 6.4 3,088
09/16/2014 6.295 6.41 6.295 6.4 8,437
09/15/2014 6.4 6.41 6.38 6.4 6,192
09/12/2014 6.26 6.4 6.26 6.4 17,740
09/11/2014 6.27 6.4 6.27 6.4 1,406
09/10/2014 6.26 6.39 6.25 6.31 2,617
09/09/2014 6.44 6.44 6.39 6.4 7,373
09/08/2014 6.44 6.45 6.39 6.44 3,484
09/05/2014 6.45 6.45 6.39 6.39 3,095
09/04/2014 6.44 6.45 6.4 6.4001 1,798
09/03/2014 6.49 6.49 6.39 6.44 3,957
09/02/2014 6.42 6.42 6.34 6.34 4,682
08/29/2014 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
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
*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?