Vsb Bancorp Inc [Ny] (OP: VSBN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2018		20.20	20.20	20.20	0	-0.30(-1.46%)
Apr 05, 2018		20.50	20.50	20.50	0	+0.50(+2.50%)
Apr 03, 2018		20.00	20.00	20.00	0	+0.00(+0.00%)
Apr 02, 2018	22.00	22.00	20.00	20.00	1,130	-0.30(-1.48%)
Mar 28, 2018		20.30	20.30	20.30	0	+0.15(+0.74%)
Mar 21, 2018		20.15	20.15	20.15	0	+0.01(+0.05%)
Mar 20, 2018	20.14	20.14	20.14	20.14	598	+0.49(+2.49%)
Mar 16, 2018		19.65	19.65	19.65	0	+0.03(+0.15%)
Mar 14, 2018		19.62	19.62	19.62	0	+0.21(+1.08%)
Mar 12, 2018		19.41	19.41	19.41	0	+0.14(+0.73%)
Mar 07, 2018		19.27	19.27	19.27	0	+0.00(+0.00%)
Mar 06, 2018	19.30	19.30	19.27	19.27	2,005	+0.42(+2.23%)
Feb 22, 2018		18.85	18.85	18.85	0	-1.05(-5.28%)
Feb 15, 2018		19.90	19.90	19.90	0	+0.86(+4.52%)
Feb 14, 2018	19.20	19.20	19.00	19.04	3,702	-0.16(-0.83%)
Feb 09, 2018		19.20	19.20	19.20	0	-0.50(-2.54%)
Feb 08, 2018	19.70	19.70	19.70	19.70	100	+0.05(+0.25%)
Feb 07, 2018	19.60	19.65	19.60	19.65	1,596	-0.10(-0.51%)
Feb 05, 2018		19.75	19.75	19.75	0	-0.05(-0.25%)
Feb 02, 2018	19.85	19.85	19.00	19.80	1,318	-0.10(-0.50%)
Feb 01, 2018	19.90	19.90	19.90	19.90	476	-0.04(-0.20%)
Jan 29, 2018		19.94	19.94	19.94	0	+0.09(+0.45%)
Jan 25, 2018		19.85	19.85	19.85	0	+0.10(+0.51%)
Jan 24, 2018	19.65	19.75	19.65	19.75	2,490	+0.00(+0.00%)
Jan 22, 2018		19.75	19.75	19.75	0	+0.00(+0.00%)
Jan 19, 2018	19.70	19.75	19.70	19.75	1,779	+0.00(+0.00%)
Jan 18, 2018	19.70	19.75	19.70	19.75	3,705	+0.35(+1.80%)
Jan 16, 2018		19.40	19.40	19.40	0	+0.00(+0.00%)
Jan 12, 2018		19.40	19.40	19.40	0	+0.30(+1.57%)
Jan 08, 2018		19.10	19.10	19.10	0	-0.07(-0.37%)
Jan 04, 2018		19.17	19.17	19.17	55	+0.00(+0.00%)
Dec 22, 2017		19.17	19.17	19.17	0	+0.57(+3.06%)
Dec 21, 2017	18.98	18.98	18.60	18.60	220	-0.35(-1.85%)
Nov 27, 2017		18.95	18.95	18.95	0	+0.00(+0.00%)
Nov 16, 2017		18.95	18.95	18.95	0	-0.45(-2.32%)
Nov 14, 2017		19.40	19.40	19.40	0	+0.40(+2.11%)
Nov 09, 2017		19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 02, 2017		19.00	19.00	19.00	0	+0.00(+0.00%)
Oct 31, 2017		19.00	19.00	19.00	0	+0.00(+0.00%)
Oct 30, 2017	19.00	19.00	19.00	19.00	991	+0.00(+0.00%)
Oct 27, 2017	19.00	19.00	19.00	19.00	100	+0.10(+0.53%)
Oct 18, 2017		18.90	18.90	18.90	0	-0.85(-4.30%)
Oct 16, 2017		19.75	19.75	19.75	0	+0.80(+4.22%)
Oct 12, 2017		18.95	18.95	18.95	0	+0.00(+0.00%)
Oct 11, 2017	18.20	18.95	18.20	18.95	1,984	+0.94(+5.22%)
Oct 10, 2017	18.05	18.05	18.01	18.01	500	+0.00(+0.00%)
Oct 06, 2017		18.01	18.01	18.01	4	+0.01(+0.06%)
Oct 05, 2017	18.00	18.00	18.00	18.00	400	+0.00(+0.00%)
Oct 03, 2017		18.00	18.00	18.00	0	+0.00(+0.00%)
Oct 02, 2017	18.00	18.00	18.00	18.00	1,100	+0.00(+0.00%)
Sep 21, 2017		18.00	18.00	18.00	0	+0.20(+1.12%)
Sep 12, 2017		17.80	17.80	17.80	0	-0.45(-2.47%)
Aug 31, 2017		18.25	18.25	18.25	0	+0.00(+0.00%)
Aug 17, 2017		18.25	18.25	18.25	0	+0.00(+0.00%)
Aug 16, 2017	18.25	18.25	18.25	18.25	300	+0.00(+0.00%)
Aug 15, 2017	18.25	18.25	18.25	18.25	100	+0.01(+0.05%)
Aug 11, 2017		18.24	18.24	18.24	0	-0.01(-0.05%)
Aug 07, 2017		18.25	18.25	18.25	0	+0.10(+0.55%)
Aug 04, 2017	18.14	18.15	18.14	18.15	742	+0.15(+0.83%)
Aug 02, 2017		18.00	18.00	18.00	0	+0.15(+0.84%)
Jul 31, 2017		17.85	17.85	17.85	0	-0.15(-0.83%)
Jul 26, 2017		18.00	18.00	18.00	0	+0.20(+1.12%)
Jul 25, 2017	18.00	18.00	17.80	17.80	1,136	-1.04(-5.52%)
Jul 20, 2017		18.84	18.84	18.84	0	+0.84(+4.67%)
Jul 19, 2017	18.00	18.00	18.00	18.00	5,635	+0.20(+1.12%)
Jul 18, 2017	17.80	17.80	17.80	17.80	1,500	-0.20(-1.11%)
Jul 17, 2017	18.00	18.00	18.00	18.00	1,500	+0.00(+0.00%)
Jul 14, 2017	18.02	18.02	18.00	18.00	1,465	+0.00(+0.00%)
Jul 13, 2017	17.64	18.00	17.64	18.00	695	+0.75(+4.35%)
Jul 12, 2017	16.60	17.25	16.60	17.25	1,214	+0.80(+4.86%)
Jul 10, 2017		16.45	16.45	16.45	0	+0.20(+1.23%)
Jul 07, 2017	16.25	16.25	16.25	16.25	1,010	+0.00(+0.00%)
Jul 03, 2017		16.25	16.25	16.25	0	+0.00(+0.00%)
Jun 30, 2017	16.20	16.25	16.20	16.25	500	+0.00(+0.00%)
Jun 07, 2017		16.25	16.25	16.25	0	+0.00(+0.00%)
Jun 06, 2017	16.25	16.25	16.25	16.25	204	+0.05(+0.31%)
Jun 02, 2017		16.20	16.20	16.20	0	+0.25(+1.57%)
May 31, 2017		15.95	15.95	15.95	0	-0.05(-0.31%)
May 30, 2017	15.90	16.00	15.90	16.00	1,800	+0.46(+2.96%)
May 24, 2017		15.54	15.54	15.54	0	+0.14(+0.91%)
May 16, 2017		15.40	15.40	15.40	0	-0.10(-0.65%)
May 10, 2017		15.50	15.50	15.50	0	+0.44(+2.92%)
May 08, 2017		15.06	15.06	15.06	50	+0.04(+0.27%)
May 03, 2017		15.02	15.02	15.02	0	-0.53(-3.41%)

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.