Xenith Bankshares, Inc. Historical Stock Prices

XBKS 
$6.7
*  
0.06
0.9%
Get XBKS Alerts
*Delayed - data as of Jul. 24, 2014 10:16 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:16  6.70  6.70  6.70  6.70 2,010
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
04/22/2014 6.12 6.12 6.12 6.12 00
04/21/2014 6.0401 6.12 6.0401 6.12 1,740
04/17/2014 6.04 6.1 6.033 6.1 19,820
04/16/2014 6 6.1 5.95 6.03 35,851
04/15/2014 6.01 6.01 5.9 6 25,159
04/14/2014 6 6.03 6 6.03 4,355
04/11/2014 5.95 5.95 5.95 5.95 300
04/10/2014 6.0891 6.0891 6 6.02 16,403
04/09/2014 6 6.02 6 6.02 4,074
04/08/2014 6 6.04 5.95 6 12,764
04/07/2014 6.02 6.03 5.95 6.0089 25,012
04/04/2014 5.97 6.03 5.97 6.02 3,576
04/03/2014 6.04 6.04 6.02 6.0201 920
04/02/2014 6.04 6.04 6.02 6.02 8,080
04/01/2014 5.95 6.02 5.95 6.02 34,459
03/31/2014 5.9616 5.97 5.9616 5.97 2,500
03/28/2014 5.95 5.95 5.95 5.95 00
03/27/2014 5.902 5.95 5.9001 5.95 3,987
03/26/2014 5.96 5.97 5.9 5.97 2,500
03/25/2014 5.87 5.97 5.86 5.95 3,229
03/24/2014 6.03 6.03 5.991 6 3,725
03/21/2014 6 6.01 5.95 6.01 12,399
03/20/2014 5.89 5.95 5.89 5.95 6,702
03/19/2014 5.94 5.95 5.92 5.94 4,889
03/18/2014 5.8 5.99 5.78 5.94 7,463
03/17/2014 5.87 5.9856 5.8 5.81 20,464
03/14/2014 5.93 5.9376 5.9 5.9 14,589
03/13/2014 6 6 5.95 5.95 15,306
03/12/2014 5.96 5.96 5.96 5.96 439
03/11/2014 6 6 5.99 5.99 5,130
03/10/2014 5.95 5.961 5.9244 5.951 10,575
03/07/2014 6.03 6.03 6.03 6.03 100
03/06/2014 6.08 6.08 6.05 6.05 2,894
03/05/2014 6.07 6.07 6.07 6.07 2,400
03/04/2014 6.05 6.05 6.05 6.05 100
03/03/2014 6.05 6.06 6 6.04 2,050
02/28/2014 6.02 6.02 6 6 1,810
02/27/2014 6 6.08 5.8901 6.08 302,136
02/26/2014 5.98 6 5.87 5.95 4,170
02/25/2014 5.97 5.97 5.97 5.97 00
02/24/2014 6.05 6.09 5.61 5.97 20,601
02/21/2014 6.068 6.0999 6.01 6.0999 5,442
02/20/2014 5.9301 6.1 5.9301 6.1 324
02/19/2014 5.98 6.07 5.98 6.07 2,264
02/18/2014 5.99 6.03 5.91 6.03 5,937
02/14/2014 6.02 6.06 5.99 5.99 4,313
02/13/2014 5.93 6.11 5.9 6.01 6,865
02/12/2014 6 6.05 5.96 5.96 2,520
02/11/2014 5.961 6.02 5.93 6.02 8,785
02/10/2014 5.89 6.06 5.89 6 10,777
02/07/2014 6 6.09 5.89 6.09 8,039
02/06/2014 6.08 6.09 6.08 6.09 1,040
02/05/2014 5.928 6.09 5.8901 6.09 5,482
02/04/2014 5.99 6.09 5.99 6.02 2,746
02/03/2014 6 6.01 6 6 2,727
01/31/2014 6.05 6.05 6.05 6.05 1,026
01/30/2014 6.1 6.1 6.1 6.1 00
01/29/2014 6 6.1 6 6.1 7,565
01/28/2014 6.04 6.1 6.02 6.03 1,102
01/27/2014 6.1 6.1 6 6.0125 14,328
01/24/2014 5.97 6.02 5.97 6.02 61,066
01/23/2014 6 6.0001 6 6 7,030
01/22/2014 6.0646 6.0646 6.01 6.01 5,420
01/21/2014 6.01 6.15 6.01 6.15 4,737
01/17/2014 6.01 6.02 5.9999 6.01 20,030
01/16/2014 5.95 6.01 5.95 5.982 6,657
01/15/2014 5.9777 5.9777 5.9777 5.9777 00
01/14/2014 6.07 6.07 5.93 5.9777 7,788
01/13/2014 6.05 6.14 6 6.01 10,110
01/10/2014 6 6.15 6 6.02 4,515
01/09/2014 6.0101 6.1499 6 6.06 3,511
01/08/2014 6.08 6.09 6 6.07 9,735
01/07/2014 6.07 6.2 5.95 6.07 7,775
01/06/2014 5.97 6.09 5.95 5.98 11,890
01/03/2014 6 6.001 6 6.001 378
01/02/2014 5.89 5.96 5.89 5.96 1,139
12/31/2013 5.76 5.8942 5.76 5.89 3,091
12/30/2013 5.864 5.864 5.78 5.81 3,684
12/27/2013 5.86 5.86 5.86 5.86 00
12/26/2013 5.864 5.99 5.86 5.86 1,733
12/24/2013 5.91 5.91 5.91 5.91 117
12/23/2013 6.02 6.1129 5.91 5.99 4,366
12/20/2013 5.87 6.12 5.87 6.12 34,587
12/19/2013 5.79 5.96 5.79 5.87 9,664
12/18/2013 5.67 5.75 5.66 5.75 6,157
12/17/2013 5.6 5.68 5.6 5.62 7,399
12/16/2013 5.78 5.9801 5.61 5.61 10,421
12/13/2013 5.64 6.1 5.56 5.71 19,884
12/12/2013 5.54 5.683 5.54 5.56 16,150
12/11/2013 5.71 5.79 5.62 5.62 5,066
12/10/2013 5.9 5.9 5.75 5.75 30,613
12/09/2013 6.049 6.049 5.87 5.87 3,281
12/06/2013 6.07 6.07 6.07 6.07 00
12/05/2013 6.07 6.08 6.07 6.07 400
12/04/2013 6.11 6.11 6 6 3,020
12/03/2013 5.9399 6.1 5.8899 6.05 27,530
12/02/2013 5.9 5.9 5.9 5.9 00
11/29/2013 5.9 5.9 5.9 5.9 00
11/27/2013 5.91 5.91 5.9 5.9 570
11/26/2013 5.92 5.92 5.92 5.92 00
11/25/2013 5.92 5.92 5.91 5.92 2,925
11/22/2013 6.05 6.05 6.05 6.05 4,078
11/21/2013 6 6.001 5.97 6 9,621
11/20/2013 5.92 5.96 5.92 5.96 1,500
11/19/2013 6.0001 6.0001 6.0001 6.0001 00
11/18/2013 6 6.083 6 6.0001 5,040
11/15/2013 5.992 6 5.992 5.9999 4,100
11/14/2013 5.91 6 5.91 6 2,060
11/13/2013 6.04 6.04 6.04 6.04 200
11/12/2013 6 6.11 5.97 6 2,717
11/11/2013 6.03 6.03 6 6 900
11/08/2013 6.07 6.08 6.07 6.08 300
11/07/2013 6.1 6.12 5.9101 6.07 4,888
11/06/2013 5.9 6.11 5.9 6.1099 7,368
11/05/2013 5.98 6 5.9 5.9 1,178
11/04/2013 5.91 5.975 5.9 5.95 2,974
11/01/2013 5.8 5.99 5.78 5.99 7,452
10/31/2013 5.77 5.7928 5.68 5.75 3,100
10/30/2013 5.67 5.67 5.67 5.67 100
10/29/2013 5.65 5.67 5.65 5.65 1,946
10/28/2013 5.69 5.72 5.65 5.65 4,000
10/25/2013 5.63 5.689 5.53 5.68 4,105
10/24/2013 5.53 5.69 5.5 5.69 6,000
10/23/2013 5.6999 5.6999 5.61 5.6402 3,069
10/22/2013 5.61 5.69 5.61 5.68 860
10/21/2013 5.56 5.67 5.55 5.55 738
10/18/2013 5.76 5.76 5.72 5.72 200
10/17/2013 5.74 5.84 5.55 5.84 11,471
10/16/2013 5.79 5.79 5.56 5.69 2,602
10/15/2013 5.7 5.74 5.57 5.57 1,600
10/14/2013 5.5 5.7 5.5 5.65 6,900
10/11/2013 5.52 5.52 5.5 5.5 950
10/10/2013 5.56 5.84 5.54 5.55 21,324
10/09/2013 5.85 5.88 5.5301 5.57 5,438
10/08/2013 6.04 6.05 5.81 5.81 11,575
10/07/2013 6.04 6.07 6.04 6.04 3,680
10/04/2013 6 6.1 6 6.1 5,900
10/03/2013 5.91 5.97 5.9 5.95 3,270
10/02/2013 6.05 6.0657 5.99 5.99 7,939
10/01/2013 6.05 6.05 6.03 6.04 1,836
09/30/2013 5.91 6 5.91 6 1,750
09/27/2013 5.96 6.0453 5.94 6 1,100
09/26/2013 6.09 6.1 5.99 6.1 1,443
09/25/2013 6 6.09 5.99 6.09 4,675
09/24/2013 6.09 6.09 6.09 6.09 00
09/23/2013 5.93 6.09 5.91 6.09 3,203
09/20/2013 6.21 6.21 6 6 2,977
09/19/2013 6.12 6.12 6.01 6.01 437
09/18/2013 6.13 6.28 6.12 6.1345 1,996
09/17/2013 6.21 6.21 6.12 6.12 1,018
09/16/2013 6.2099 6.2099 6.2 6.2 1,100
09/13/2013 6.223 6.223 6.05 6.12 1,700
09/12/2013 5.94 6.19 5.9 6.19 3,201
09/11/2013 6.14 6.14 5.82 5.916 2,821
09/10/2013 6.15 6.38 6.15 6.1936 5,200
09/09/2013 6.0544 6.24 6.0544 6.23 438
09/06/2013 6.09 6.4 6.09 6.2 2,400
09/05/2013 6 6 5.93 5.95 16,257
09/04/2013 6 6.05 5.89 6.05 4,526
09/03/2013 5.99 6 5.97 6 9,027
08/30/2013 6 6 5.98 5.99 2,700
08/29/2013 5.98 5.98 5.95 5.98 5,553
08/28/2013 5.91 5.91 5.91 5.91 00
08/27/2013 5.8 5.98 5.8 5.91 9,912
08/26/2013 5.8 5.8 5.8 5.8 3,200
08/23/2013 5.72 5.84 5.72 5.84 5,878
08/22/2013 5.5499 5.7 5.5499 5.7 1,381
08/21/2013 5.6 5.61 5.51 5.56 15,031
08/20/2013 5.5 5.52 5.5 5.51 13,708
08/19/2013 5.65 5.65 5.61 5.62 4,600
08/16/2013 5.65 5.65 5.65 5.65 00
08/15/2013 5.65 5.65 5.65 5.65 1,900
08/14/2013 5.7 5.7 5.55 5.65 3,200
08/13/2013 5.65 5.65 5.5266 5.5266 710
08/12/2013 5.58 5.58 5.57 5.58 3,200
08/09/2013 5.64 5.64 5.51 5.58 1,300
08/08/2013 5.62 5.67 5.5 5.6 8,240
08/07/2013 5.58 5.58 5.5201 5.56 11,075
08/06/2013 5.61 5.61 5.5001 5.59 6,000
08/05/2013 5.595 5.69 5.5001 5.69 3,100
08/02/2013 5.3 5.6 5.3 5.55 2,102
08/01/2013 5.61 5.65 5.3101 5.63 48,386
07/31/2013 5.4 5.65 5.25 5.6 18,067
07/30/2013 5.17 5.235 5.17 5.18 1,185
07/29/2013 5.2 5.2 5.15 5.16 64,262
07/26/2013 5.2 5.201 5.2 5.201 800
07/25/2013 5.2 5.25 5.2 5.21 6,247
07/24/2013 5.2699 5.2699 5.21 5.21 6,806
07/23/2013 5.22 5.35 5.22 5.35 3,300
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?