ViewPoint Financial Group Inc $26.39

down -0.15


16/4/2014 08:10 PM  |  NASDAQ : VPFG  
Industries : Financial Services / Diversified Investments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPFG historical data

Date Open High Low Close Volume
4/16/201426.6426.6426.2426.39196,408
4/15/201426.7726.7726.0526.54183,026
4/14/201426.6726.9926.5026.75168,753
4/11/201426.6027.1026.3126.55126,193
4/10/201427.8127.8726.7926.89215,136
4/9/201428.1328.2527.7327.86244,765
4/8/201428.5929.0028.0628.13269,659
4/7/201428.8228.9128.3028.67168,225
4/4/201429.4129.5928.8028.82228,669
4/3/201429.3329.5329.1229.34116,998
4/2/201429.0429.2828.5729.26228,140
4/1/201428.9629.2528.5929.10275,988
3/31/201428.2729.0028.2128.85224,607
3/28/201427.9128.7127.8528.18217,612
3/27/201428.8228.8227.9027.97205,524
3/26/201428.6728.8128.2228.75260,471
3/25/201428.4028.7128.1628.51234,185
3/24/201428.5428.7628.1628.34236,648
3/21/201428.5828.9928.2028.40571,930
3/20/201427.5028.5027.5028.46255,482
3/19/201427.3427.9927.1427.61174,529
3/18/201426.4627.5026.4627.36214,499
3/17/201426.5026.7026.2926.42142,351
3/14/201425.7126.5025.7126.41148,090
3/13/201425.7225.9925.5825.84129,593
3/12/201425.6625.9825.5025.71137,577
3/11/201425.9526.0825.5025.73167,994
3/10/201425.8026.1125.7025.91156,813
3/7/201426.1426.4425.7725.86154,218
3/6/201425.7626.0625.6825.95131,469
3/5/201425.4825.9025.4025.74113,572
3/4/201425.1125.8825.0225.53289,503
3/3/201424.7925.0124.6924.80173,401
2/28/201424.9625.2624.5125.00277,690
2/27/201424.9625.3124.6724.91110,113
2/26/201424.6325.2024.4425.03132,946
2/25/201424.4924.6023.8624.55144,481
2/24/201424.5024.8124.2324.53282,905
2/21/201424.2624.7423.9024.49308,149
2/20/201424.0024.5124.0024.13235,787
2/19/201424.6324.7023.9424.00212,978
2/18/201424.6324.9124.4024.75104,386
2/14/201424.2524.7323.9424.53120,268
2/13/201424.1824.6224.1024.25130,170
2/12/201424.5724.9924.3324.42130,804
2/11/201424.0124.6023.7924.56155,276
2/10/201423.8624.0723.5024.00147,892
2/7/201424.2624.4223.8023.93183,696
2/6/201424.1324.4723.9124.19204,167
2/5/201424.2224.4522.8524.14188,889
2/4/201423.7424.4323.4724.20190,698
2/3/201424.5424.8123.4723.73207,559
1/31/201424.6824.9224.0424.62160,069
1/30/201424.8225.3124.5925.07140,357
1/29/201425.0725.4024.5324.72130,054
1/28/201425.3025.4825.0825.26158,193
1/27/201425.7826.0625.3325.36220,569
1/24/201425.9826.0825.5525.70164,168
1/23/201425.7926.1325.6826.13167,444
1/22/201426.0626.3025.6125.94132,949
1/21/201426.0526.3625.9526.08248,029
1/17/201426.0226.1425.0026.01117,859
1/16/201426.2926.6725.9626.03110,078
1/15/201426.4326.6626.2626.33132,578
1/14/201426.3526.4526.1226.43149,842
1/13/201426.6526.7226.1126.24191,518
1/10/201427.0527.8226.5726.78229,579
1/9/201427.3027.4926.9026.99123,264
1/8/201427.0227.2326.7327.17175,524
1/7/201426.8427.2526.7727.09143,183
1/6/201427.1827.3826.7726.81135,694
1/3/201426.6827.3726.6827.13141,728
1/2/201427.3127.4126.6726.67282,455
12/31/201327.3127.6127.3127.45120,592
12/30/201327.3927.5327.3027.3357,485
12/27/201327.7227.8227.3227.4493,930
12/26/201327.7327.8427.3727.6166,715
12/24/201327.4927.8927.2827.6654,802
12/23/201327.1827.6527.0027.55165,206
12/20/201326.7227.2326.4627.03955,796
12/19/201326.6226.9626.3226.59183,169
12/18/201326.1626.7926.0326.62212,688
12/17/201326.3026.6525.9626.18183,305
12/16/201326.1726.4625.9026.43151,588
12/13/201326.1126.4125.7226.14164,140
12/12/201326.0026.2025.8725.99197,478
12/11/201325.8326.2025.6525.97218,234
12/10/201325.8525.9925.6025.76188,885
12/9/201326.0326.1225.6425.95186,796
12/6/201325.5726.2825.5025.99144,883
12/5/201325.0025.4925.0025.35154,005
12/4/201325.0025.1324.9525.04222,147
12/3/201325.1225.3824.9925.00212,740
12/2/201325.3325.5325.0025.13225,343
11/29/201325.4125.6625.2225.38170,037
11/27/201324.3825.5024.3825.26350,859
11/26/201323.6025.7123.6024.25744,293
11/25/201323.7023.9823.4423.49126,935
11/22/201323.2823.6623.2123.60158,508
11/21/201322.8023.3522.5723.27121,935
Trading Center