Stock Quote for NASDAQ, VCBI - Virginia Commerce Bancorp

VCBI

VIRGINIA COMMERCE BANCORP

11/20/09 17:47

LAST: 3.610	CHANGE: 0.38	OPEN: 3.900	HIGH: 3.940	ASK: 19.310	VOLUME: 47,424
LAST: 3.610	CHANGE(%): 9.52	PREV: 3.990	LOW: 3.610	BID: 18.050	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.900	3.940	3.610	3.610	47,200
11/19/09	4.090	4.090	3.940	3.990	5,200
11/18/09	3.990	4.180	3.840	4.180	15,100
11/17/09	3.960	4.050	3.960	4.050	9,500
11/16/09	3.930	4.120	3.930	4.020	14,400
11/13/09	4.090	4.200	4.010	4.200	6,000
11/12/09	4.070	4.070	3.920	4.030	9,000
11/11/09	4.040	4.100	3.990	3.990	11,700
11/10/09	4.080	4.080	4.010	4.040	4,800
11/09/09	3.990	4.100	3.990	4.050	4,600
11/06/09	4.000	4.180	3.980	3.980	23,100
11/05/09	4.080	4.100	4.010	4.100	24,000
11/04/09	4.080	4.150	4.050	4.100	44,400
11/03/09	4.050	4.190	3.980	4.140	7,000
11/02/09	4.040	4.240	3.890	4.240	57,400
10/30/09	3.810	4.240	3.810	4.020	38,900
10/29/09	3.740	4.000	3.700	3.750	44,600
10/28/09	3.640	3.930	3.520	3.770	28,600
10/27/09	3.790	3.970	3.360	3.700	59,700
10/26/09	3.550	3.980	3.010	3.770	75,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist