Vsb Bancorp Inc [Ny] (OP: VSBN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2017		15.35	15.35	15.35	0	+0.35(+2.33%)
Apr 18, 2017		15.00	15.00	15.00	0	+0.15(+1.01%)
Apr 17, 2017	14.85	14.85	14.85	14.85	253	+0.20(+1.37%)
Apr 13, 2017	14.75	14.75	14.52	14.65	14,682	-0.04(-0.27%)
Apr 07, 2017		14.69	14.69	14.69	0	+0.00(+0.00%)
Apr 04, 2017		14.69	14.69	14.69	0	+0.07(+0.48%)
Apr 03, 2017	14.70	14.70	14.62	14.62	860	-0.18(-1.22%)
Mar 24, 2017		14.80	14.80	14.80	0	+0.05(+0.34%)
Mar 23, 2017	14.85	14.85	14.75	14.75	400	+0.00(+0.00%)
Mar 21, 2017		14.75	14.75	14.75	0	-0.78(-5.02%)
Mar 14, 2017		15.53	15.53	15.53	0	+0.00(+0.00%)
Mar 13, 2017	15.53	15.53	15.53	15.53	220	+0.03(+0.19%)
Mar 09, 2017		15.50	15.50	15.50	0	-0.70(-4.32%)
Feb 28, 2017		16.20	16.20	16.20	0	+0.00(+0.00%)
Feb 17, 2017		16.20	16.20	16.20	0	+0.20(+1.25%)
Feb 13, 2017		16.00	16.00	16.00	0	+0.10(+0.63%)
Feb 08, 2017		15.90	15.90	15.90	0	-0.05(-0.31%)
Feb 06, 2017		15.95	15.95	15.95	0	-0.05(-0.31%)
Feb 03, 2017	15.89	16.00	15.89	16.00	1,000	+0.25(+1.59%)
Feb 02, 2017	15.58	15.89	15.58	15.75	500	+0.30(+1.94%)
Feb 01, 2017	15.25	15.45	15.25	15.45	500	+0.16(+1.05%)
Jan 31, 2017	15.20	15.29	15.20	15.29	446	+0.09(+0.59%)
Jan 27, 2017		15.20	15.20	15.20	0	+0.10(+0.66%)
Jan 26, 2017	15.10	15.10	15.10	15.10	300	+0.10(+0.67%)
Jan 25, 2017	14.90	15.00	14.90	15.00	782	+0.10(+0.67%)
Jan 24, 2017	15.00	15.00	14.35	14.90	3,200	-0.65(-4.18%)
Jan 20, 2017		15.55	15.55	15.55	37	-0.15(-0.96%)
Jan 17, 2017		15.70	15.70	15.70	0	+0.46(+3.02%)
Jan 13, 2017		15.24	15.24	15.24	0	+0.34(+2.28%)
Jan 10, 2017		14.90	14.90	14.90	0	+0.00(+0.00%)
Jan 09, 2017	15.60	15.60	14.90	14.90	317	-0.70(-4.49%)
Jan 06, 2017	15.60	15.60	15.60	15.60	170	-0.15(-0.95%)
Jan 05, 2017	15.75	15.75	15.75	15.75	1,010	+0.00(+0.00%)
Dec 30, 2016		15.75	15.75	15.75	1	-0.24(-1.50%)
Dec 27, 2016		15.99	15.99	15.99	0	+0.09(+0.57%)
Dec 21, 2016		15.90	15.90	15.90	0	+0.40(+2.58%)
Dec 20, 2016	15.25	15.50	15.25	15.50	200	+0.70(+4.73%)
Dec 15, 2016		14.80	14.80	14.80	10	+0.80(+5.71%)
Dec 12, 2016		14.00	14.00	14.00	0	+0.13(+0.94%)
Dec 09, 2016	14.00	14.00	13.87	13.87	1,313	-0.13(-0.93%)
Dec 02, 2016		14.00	14.00	14.00	0	+0.00(+0.00%)
Dec 01, 2016	14.00	14.00	14.00	14.00	254	+0.00(+0.00%)
Nov 30, 2016	14.00	14.00	14.00	14.00	487	+0.24(+1.74%)
Nov 23, 2016		13.76	13.76	13.76	0	-0.11(-0.79%)
Nov 22, 2016	13.87	13.87	13.87	13.87	1,662	+0.00(+0.00%)
Nov 17, 2016		13.87	13.87	13.87	0	+0.00(+0.00%)
Nov 14, 2016		13.87	13.87	13.87	400	+0.27(+1.99%)
Oct 25, 2016		13.60	13.60	13.60	0	+0.00(+0.00%)
Oct 24, 2016	13.60	13.60	13.60	13.60	125	-0.27(-1.95%)
Oct 19, 2016		13.87	13.87	13.87	0	+0.37(+2.74%)
Oct 13, 2016		13.50	13.50	13.50	0	+0.50(+3.85%)
Oct 05, 2016		13.00	13.00	13.00	0	+0.09(+0.70%)
Oct 03, 2016	12.91	12.91	12.91	12.91	58	+0.00(+0.00%)
Sep 30, 2016	12.91	12.91	12.91	12.91	0	+0.00(+0.00%)
Sep 29, 2016		12.91	12.91	12.91	0	-0.12(-0.93%)
Sep 28, 2016	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Sep 27, 2016	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Sep 22, 2016		13.03	13.03	13.03	0	+0.15(+1.17%)
Sep 21, 2016	12.93	12.93	12.88	12.88	1,165	-0.22(-1.68%)
Sep 15, 2016		13.10	13.10	13.10	0	+0.15(+1.16%)
Sep 09, 2016		12.95	12.95	12.95	0	+0.04(+0.31%)
Sep 06, 2016		12.91	12.91	12.91	0	-0.04(-0.31%)
Aug 30, 2016		12.95	12.95	12.95	0	+0.00(+0.00%)
Aug 23, 2016		12.95	12.95	12.95	0	-0.05(-0.39%)
Aug 12, 2016		13.00	13.00	13.00	0	+0.08(+0.62%)
Aug 11, 2016	12.92	12.92	12.92	12.92	500	+0.16(+1.25%)
Aug 09, 2016		12.76	12.76	12.76	0	-0.04(-0.31%)
Aug 08, 2016	12.80	12.80	12.80	12.80	100	+0.02(+0.16%)
Jul 25, 2016		12.78	12.78	12.78	0	+0.03(+0.24%)
Jul 22, 2016	12.79	12.80	12.75	12.75	390	+0.05(+0.39%)
Jul 18, 2016		12.70	12.70	12.70	0	+0.15(+1.20%)
Jul 15, 2016	12.55	12.55	12.48	12.55	4,313	-0.05(-0.40%)
Jul 14, 2016	12.60	12.60	12.60	12.60	1,100	+0.06(+0.48%)
Jul 13, 2016	12.54	12.54	12.54	12.54	300	+0.09(+0.72%)
Jul 12, 2016	12.45	12.45	12.45	12.45	100	+0.03(+0.24%)
Jul 11, 2016	12.42	12.42	12.42	12.42	1,000	+0.01(+0.08%)
Jun 23, 2016		12.41	12.41	12.41	1	+0.03(+0.24%)
Jun 15, 2016		12.38	12.38	12.38	0	+0.06(+0.49%)
May 18, 2016		12.32	12.32	12.32	0	+0.01(+0.08%)
May 17, 2016	12.43	12.45	12.31	12.31	3,798	+0.00(+0.00%)
May 13, 2016		12.31	12.31	12.31	1	-0.14(-1.12%)
May 11, 2016		12.45	12.45	12.45	0	+0.02(+0.16%)
May 10, 2016	12.43	12.43	12.43	12.43	1,000	+0.16(+1.30%)
May 03, 2016		12.27	12.27	12.27	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.