Xenith Bankshares, Inc. Common Stock Historical Stock Prices

XBKS 
$27.03
*  
0.15
0.56%
Get XBKS Alerts
*Delayed - data as of Apr. 27, 2017 15:12 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

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

Select the Timeframe:

Results for: 1 Year, From 26-APR-2016 TO 26-APR-2017

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.
15:12 26.93 27.12 26.3597 27.03 21,324
04/26/2017 26.49 26.98 26.4697 26.88 22,288
04/25/2017 26.46 26.75 26.1 26.48 24,398
04/24/2017 25.88 26.76 25.88 26.15 24,677
04/21/2017 25.34 25.85 25.34 25.58 21,775
04/20/2017 24.9074 25.65 24.9074 25.63 13,241
04/19/2017 25.34 25.62 25.24 25.33 14,305
04/18/2017 25.42 25.42 25.02 25.2 24,893
04/17/2017 24.96 25.47 24.6034 25.45 13,578
04/13/2017 25.17 25.355 24.05 25.2 119,119
04/12/2017 25.37 25.37 24.75 24.95 13,172
04/11/2017 25.22 25.38 24.8473 25.37 30,490
04/10/2017 24.77 25.38 24.63 25.3 42,406
04/07/2017 24.8 25.42 24.5078 24.86 52,103
04/06/2017 25.14 25.27 24.93 25.22 21,240
04/05/2017 25.58 25.65 25.1 25.15 63,005
04/04/2017 25.28 25.65 25.26 25.39 26,305
04/03/2017 25.29 25.68 25.29 25.34 33,875
03/31/2017 25.15 25.45 25.14 25.37 33,427
03/30/2017 25.22 25.8362 24.97 25.29 437,771
03/29/2017 25.09 25.3 25.02 25.28 22,537
03/28/2017 24.26 25.33 24.26 25.25 32,329
03/27/2017 24.15 24.485 23.7 24.42 30,037
03/24/2017 23.84 24.43 23.74 24.27 30,219
03/23/2017 23.61 24.23 23.3 23.775 40,793
03/22/2017 23.23 23.36 22.61 22.96 23,541
03/21/2017 24.8 24.8 23.28 23.31 57,427
03/20/2017 25.04 25.26 24.59 24.75 40,274
03/17/2017 25.1 25.61 25 25.19 66,647
03/16/2017 25.03 25.6529 24.94 25.22 26,200
03/15/2017 24.72 25.4 24.575 24.99 34,689
03/14/2017 24.57 24.88 24.06 24.74 70,061
03/13/2017 24.51 25.76 24.34 24.68 47,582
03/10/2017 25.8 25.8 24.65 24.82 25,965
03/09/2017 25.55 26.1 25.5 25.57 27,159
03/08/2017 26.4 26.4 25.61 25.65 26,170
03/07/2017 26.5 26.5 26.2 26.2 11,529
03/06/2017 26.63 26.9588 26.31 26.49 23,474
03/03/2017 26.27 27.03 26.27 26.89 42,002
03/02/2017 27.13 27.13 26.5 26.9 23,569
03/01/2017 26.95 27.5847 26.95 27.2 28,151
02/28/2017 26.11 27.25 26.11 26.63 35,629
02/27/2017 26.9 27.57 26.28 27.15 49,604
02/24/2017 27.8 27.94 26.9 27.01 33,217
02/23/2017 28.245 28.46 27.74 27.99 18,335
02/22/2017 28 28.48 28 28.48 22,606
02/21/2017 27.99 28.2 27.99 28.2 22,880
02/17/2017 27.98 28 27.83 27.84 46,488
02/16/2017 27.99 28 27.803 27.95 25,121
02/15/2017 27.8 27.97 27.64 27.86 12,289
02/14/2017 27.58 27.94 27.0398 27.8 29,411
02/13/2017 27.84 28 27.41 27.73 21,293
02/10/2017 27.631 27.84 27.4 27.81 16,879
02/09/2017 27.79 27.96 27.51 27.54 9,395
02/08/2017 27.71 27.99 27.58 27.75 47,750
02/07/2017 27.626 27.76 27.53 27.71 20,602
02/06/2017 27.41 27.662 27.3461 27.6 19,022
02/03/2017 27 27.78 27 27.78 20,295
02/02/2017 26.8625 26.98 26.4997 26.85 32,946
02/01/2017 26.3 26.969 26.3 26.7 27,138
01/31/2017 26.34 26.56 25.94 26.04 36,499
01/30/2017 27.02 27.02 26.201 26.38 23,707
01/27/2017 27.4 27.4 27.025 27.12 8,537
01/26/2017 27.72 27.84 27.19 27.26 19,102
01/25/2017 27.04 27.69 27.04 27.52 19,315
01/24/2017 26.32 27.36 26 27.04 33,083
01/23/2017 26.54 26.54 25.95 26.09 24,119
01/20/2017 26.64 27.0592 26.4901 26.62 22,700
01/19/2017 26.91 26.985 26.25 26.51 23,664
01/18/2017 27.22 27.225 26.81 26.91 23,447
01/17/2017 28.33 28.33 26.96 27 26,591
01/13/2017 27.88 29.25 27.88 28.43 52,998
01/12/2017 28.73 28.73 27.56 27.88 16,728
01/11/2017 28.82 29.22 28.6 28.96 21,151
01/10/2017 28.25 29 27.97 28.81 67,176
01/09/2017 28.4 28.4 27.99 28.22 41,089
01/06/2017 28.81 28.92 28.17 28.48 47,458
01/05/2017 28.11 29.47 27.82 28.54 119,595
01/04/2017 27.87 28.25 27.87 28.07 71,680
01/03/2017 28.55 28.55 27.705 27.87 70,931
12/30/2016 28.57 28.57 28.12 28.2 46,759
12/29/2016 29.315 29.415 28.42 28.5 45,677
12/28/2016 29.4 29.57 29.22 29.32 39,524
12/27/2016 29.55 29.825 29.03 29.46 33,942
12/23/2016 29.6 30.107 29.505 29.62 41,737
12/22/2016 29.46 30 29.3 29.85 67,074
12/21/2016 28.81 29.85 28.01 29.53 73,703
12/20/2016 29.53 30.13 29.2865 29.64 64,038
12/19/2016 29.17 29.69 29.04 29.61 68,926
12/16/2016 29.44 29.44 29.13 29.4 250,356
12/15/2016 28 29.57 27.6841 29.26 132,249
12/14/2016 28.37 28.37 27.896 28.02 113,049
12/13/2016 26.75 28.79 26.75 28.01 145,539
12/12/2016 27 27.4 25.8 26.8 68,181
12/09/2016 25.6 28.2 25.332 26.9 69,671
12/08/2016 25 25.7 24.6 25.6 47,146
12/07/2016 25.4 25.4 24.7 25 161,368
12/06/2016 25.2 25.4 24.9 25.4 26,266
12/05/2016 24.8 25.2 24.8 25 19,325
12/02/2016 25.3 25.6 24.6 24.7 28,534
12/01/2016 25 25.9 25 25.3 20,201
11/30/2016 25 25.4 24.9 25 78,940
11/29/2016 25.2 25.25 24.8 24.9 24,749
11/28/2016 25 25.55 24.85 25 29,783
11/25/2016 25.7 25.8 24.5 25.2 19,552
11/23/2016 26.1 26.5 25.7 25.8 31,213
11/22/2016 25 25.89 24.8 25.7 62,484
11/21/2016 25 25 24.32 24.8 57,113
11/18/2016 24 25 23.7 24.7 251,579
11/17/2016 24 24.4 23.5 24 40,406
11/16/2016 23.7 24.1 23.1 24 22,554
11/15/2016 25 25 23.8 24 42,477
11/14/2016 25 25 24.6 25 27,681
11/11/2016 23.7 24.8 23 24.6 59,585
11/10/2016 23 23.7 22.85 23.5 35,924
11/09/2016 22.3 23 21.7 23 17,277
11/08/2016 22.7 23 22.3 22.5 7,433
11/07/2016 22.7 22.8 22.4 22.7 10,339
11/04/2016 22.6 22.8 22.3 22.3 8,673
11/03/2016 22.5 22.9 22 22.4 11,553
11/02/2016 22.6 22.6 21.9 22.3 10,448
11/01/2016 23.3 23.3 22.5 22.5 8,959
10/31/2016 22.5 23.4 22.3 23.4 42,260
10/28/2016 22.7 22.9 22.5 22.7 4,539
10/27/2016 22.5 22.8 22.5 22.7 4,950
10/26/2016 22.6 22.801 22.3 22.3 5,773
10/25/2016 23.3 23.5 22.6 22.7 11,397
10/24/2016 22.8 23.4 22.5 23.3 212,048
10/21/2016 22.6 23.1 22.5 22.7 2,600
10/20/2016 23.2 23.4 22.8 22.9 5,740
10/19/2016 23 23.3 22.815 23.3 6,053
10/18/2016 22.9 23.1 22.51 22.9 2,941
10/17/2016 22.8 22.8 22.3 22.8 7,850
10/14/2016 23 23.4 22.6 22.7 5,131
10/13/2016 23 23.3 22.7 22.9 5,795
10/12/2016 23.2 23.499 22.801 23.2 7,727
10/11/2016 23.9 23.9 23 23.6 9,466
10/10/2016 22.8 24.4 22.2 23.8 35,984
10/07/2016 22.9 23.1 22.2 22.8 8,756
10/06/2016 23 23.3 22.9 22.9 8,933
10/05/2016 22.7 23.3 22.1 23.2 14,995
10/04/2016 22.6 22.6 22.2 22.5 6,203
10/03/2016 22.9 22.9 22.3 22.4 5,534
09/30/2016 22 23.1 21.2 23.1 43,994
09/29/2016 22.9 22.9 21.7 21.8 5,895
09/28/2016 22.3 22.9 21.7 22.9 22,283
09/27/2016 21.9 22.2 21.7 22.1 8,375
09/26/2016 22.1 22.2 21.7 21.9 5,423
09/23/2016 22.6 22.79 21.85 22.2 17,536
09/22/2016 22.6 22.6 22.1 22.5 6,989
09/21/2016 22.4 22.6 22.1 22.4 9,643
09/20/2016 22.4 22.7 21.9 22.1 2,902
09/19/2016 22.7 23 21.4 22.3 11,370
09/16/2016 22.5 22.8 21.9 22.7 33,742
09/15/2016 21.9 22.5 21.294 22.5 13,599
09/14/2016 21.6 22 21.212 21.8 8,759
09/13/2016 21.5 21.9 21.1 21.8 8,122
09/12/2016 21.8 22 21.3 21.8 20,403
09/09/2016 22.7 22.7 21.8 22 7,423
09/08/2016 22.7 22.8 22.4 22.7 4,419
09/07/2016 22.7 22.7 22.1 22.6 8,417
09/06/2016 22.3 22.6 21.7 22.6 17,602
09/02/2016 23.1 23.1 22.048 22.3 5,398
09/01/2016 23.1 23.1 21.61 22.8 16,847
08/31/2016 21.8 24 21.61 23.4 71,241
08/30/2016 21.4 21.8 21.4 21.6 6,531
08/29/2016 21.4 21.6 20.72 21.4 4,807
08/26/2016 21.4 21.7 21.2 21.5 8,444
08/25/2016 21.5 21.5 21.1 21.5 9,112
08/24/2016 21.4 21.7 20.55 21.5 7,480
08/23/2016 21.2 21.4 20.51 21.2 7,591
08/22/2016 21.7 21.7 20.3 21 9,765
08/19/2016 20.7 21.4 20.55 21.2 15,454
08/18/2016 20.9 21.1 20.6 21.1 10,187
08/17/2016 20.5 21.7 20.5 20.6 7,711
08/16/2016 20.5 21.6 20.5 21.5 38,594
08/15/2016 20.8 20.8 20.4 20.7 8,256
08/12/2016 20.6 20.7 20.5 20.6 7,156
08/11/2016 20.5 21 20.5 20.6 14,719
08/10/2016 21.4 21.6 20.5 20.5 8,042
08/09/2016 21.2 21.4 21 21.4 32,098
08/08/2016 20.5 21.1 20.5 21 12,858
08/05/2016 20 20.7 20 20.4 48,421
08/04/2016 19.6 20.1 19.2 19.6 10,705
08/03/2016 21.2 21.2 19.2 19.8 40,084
08/02/2016 21.9 21.9 20.2 20.7 32,227
08/01/2016 26 26.6 19.701 21.9 61,210
07/29/2016 19.6 21.2 18.8 20.5 151,779
07/28/2016 19.9 19.9 19.6 19.7 5,645
07/27/2016 19.5 19.9 19.452 19.8 4,214
07/26/2016 19.3 19.6 19.1 19.6 3,125
07/25/2016 19.4 19.5 19.2 19.4 2,791
07/22/2016 19.2 19.4 19.2 19.4 2,868
07/21/2016 18.8 19.2 18.8 19 3,820
07/20/2016 19.3 19.5 18.9 19.1 12,502
07/19/2016 19.1 19.2 18.9 19.1 11,798
07/18/2016 19.1 19.1 18.9 19 5,057
07/15/2016 18.8 19.3 18.5 19.1 19,153
07/14/2016 18.6 18.8 18.5 18.6 6,972
07/13/2016 18.5 18.699 18.3 18.5 7,164
07/12/2016 18 18.5 18 18.4 9,208
07/11/2016 18 18.2 17.9 18.2 4,337
07/08/2016 18 18 17.865 18 5,980
07/07/2016 17.8 17.9 17.5 17.8 2,756
07/06/2016 17.6 18 17.6 17.8 2,729
07/05/2016 17.6 18.1 17.475 17.6 2,325
07/01/2016 17.6 18.3 17.6 18 7,669
06/30/2016 17.3 18 17.3 17.9 3,189
06/29/2016 17.6 18.1 17.5 17.8 6,411
06/28/2016 17 17.3 16.9 17.3 3,827
06/27/2016 17.1 17.2 16.7 16.9 7,554
06/24/2016 17.4 17.8 17 17 21,158
06/23/2016 18 18 17.8 18 7,060
06/22/2016 17.5 18.1 17.5 17.7 2,912
06/21/2016 17.7 18 17.3 17.7 1,190
06/20/2016 17.5 18 17.42 17.9 2,699
06/17/2016 17.6 17.6 17.3 17.3 11,152
06/16/2016 17.7 17.7 17.5 17.5 1,851
06/15/2016 17.6 17.7 17.5 17.6 2,012
06/14/2016 17.58 17.7 17.5 17.5 1,737
06/13/2016 17.7 18.1 17.6 17.6 1,542
06/10/2016 17.9 18.1 17.5 17.6 21,474
06/09/2016 18.1 18.2 17.9 17.9 12,851
06/08/2016 18 18.101 17.9 18.1 3,551
06/07/2016 17.6 18.2 17.6 18.1 5,116
06/06/2016 18.2 18.2 17.5 18.1 20,739
06/03/2016 18.1 18.2 17.5 18.1 11,118
06/02/2016 17.4 18.1 17.4 18 9,030
06/01/2016 17.4 17.6 17.4 17.6 2,407
05/31/2016 17.6 17.6 17.3 17.5 1,707
05/27/2016 17.4 17.599 17.4 17.5 2,123
05/26/2016 17.45 17.7 17.36 17.4 1,831
05/25/2016 17.5 17.7 17.5 17.7 1,992
05/24/2016 17.1 17.9 17.1 17.6 7,057
05/23/2016 17.2 17.4 17 17.1 3,109
05/20/2016 17.7 17.8 16.9 17 17,213
05/19/2016 17.7 18.2 17.4 17.5 2,527
05/18/2016 18.1 18.1 17.2 17.6 2,661
05/17/2016 18 18.1 17.4 17.6 15,185
05/16/2016 17.2 18.2 17.2 18 5,558
05/13/2016 17.9 18.2 16.8 17 7,638
05/12/2016 18.3 18.5 17.9 17.9 76,517
05/11/2016 18.2 18.4 17.8 18.1 3,543
05/10/2016 18.2 18.2 17.8 18.2 4,614
05/09/2016 17.9 18.1 17.8 18 13,803
05/06/2016 17.7 18.1 17.6 18.1 6,749
05/05/2016 18 18.3 17.62 17.8 23,726
05/04/2016 17.5 17.8 17.5 17.6 2,300
05/03/2016 17.6 17.8 17.4 17.7 2,366
05/02/2016 17.8 18 17.7 17.9 2,577
04/29/2016 17.8 17.8 17.4 17.6 3,862
04/28/2016 17.9 17.9 17.5 17.6 3,319
04/27/2016 17.163 17.8 17.107 17.8 2,526
04/26/2016 17.7 17.9 17.4 17.8 3,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for XBKS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio