$23.10 +0.09 (%) ViewPoint Financial Group Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPFG historical data

Date Open High Low Close Volume
12/19/201422.9623.2322.5623.10577,613
12/18/201422.5623.0522.2523.02278,571
12/17/201421.4021.9321.1121.82271,796
12/16/201421.5121.8521.2921.33194,864
12/15/201421.8321.9821.1521.49354,138
12/12/201422.1022.4721.5321.72528,885
12/11/201423.0423.3922.3622.38489,129
12/10/201423.4123.9823.0123.04391,750
12/9/201422.8723.1622.5623.13290,335
12/8/201423.8924.2623.1223.16172,293
12/5/201423.9824.5723.8123.92204,603
12/4/201424.1624.3623.9323.99214,948
12/3/201423.5524.2623.3324.11209,215
12/2/201422.8023.7522.8023.611,009,176
12/1/201423.8924.0022.5622.73858,453
11/28/201425.6525.8623.7223.84184,558
11/26/201425.6525.7125.3125.63115,783
11/25/201425.6525.7425.4525.6798,074
11/24/201425.2225.6425.2225.5993,348
11/21/201426.1226.1425.1025.22168,134
11/20/201425.6825.8825.5725.84120,399
11/19/201426.2426.2425.5025.8190,461
11/18/201426.5726.6526.2326.2993,383
11/17/201426.6826.8926.5026.5081,376
11/14/201427.0727.0726.6626.80105,725
11/13/201427.6027.6027.0127.0679,972
11/12/201427.2327.7127.2327.6195,410
11/11/201427.5027.5027.1927.3169,558
11/10/201427.2227.5027.1527.47119,087
11/7/201427.1927.2727.0127.2570,474
11/6/201427.2127.3327.0627.2971,737
11/5/201427.2927.4426.8127.1595,544
11/4/201426.9227.2126.6527.13124,818
11/3/201427.2327.4926.8927.02162,715
10/31/201427.6427.6426.9027.27248,868
10/30/201426.6527.1826.5326.99104,308
10/29/201426.5226.9426.3426.92199,250
10/28/201426.0226.6225.9426.56192,507
10/27/201425.3825.9125.2525.8393,597
10/24/201425.4425.6325.1725.58103,564
10/23/201425.6925.7925.2925.36130,723
10/22/201424.8025.7524.6525.29196,024
10/21/201424.7425.0724.5124.92137,465
10/20/201424.5224.8724.4724.7294,173
10/17/201424.9924.9924.5324.65182,501
10/16/201423.7124.7223.6124.60109,973
10/15/201424.6524.9823.9624.08290,015
10/14/201425.1225.6425.0825.11203,818
10/13/201424.2125.0124.0624.92218,946
10/10/201423.5024.4123.5024.15180,043
10/9/201424.4624.4723.5923.67185,464
10/8/201423.7824.5423.7624.47116,724
10/7/201424.0024.1723.7723.78309,483
10/6/201424.5224.5224.0924.1097,441
10/3/201424.7524.9424.4624.48131,542
10/2/201424.1124.8224.1124.44202,770
10/1/201424.0024.1523.5323.82146,978
9/30/201424.0824.2723.8923.94207,502
9/29/201424.0524.3524.0424.1692,950
9/26/201424.0924.3324.0724.2774,538
9/25/201424.8024.8024.0524.07116,388
9/24/201424.5724.7624.4124.65102,864
9/23/201425.1425.3524.6224.64140,181
9/22/201425.6925.9625.1725.24107,678
9/19/201426.1426.6225.6825.81729,435
9/18/201425.6326.5325.6326.07140,453
9/17/201425.6925.8925.2925.57118,788
9/16/201426.0726.1825.6625.71107,745
9/15/201426.4326.4326.0426.07107,512
9/12/201426.6426.7526.0426.48147,894
9/11/201425.9326.6325.9326.59125,511
9/10/201425.8326.1925.7526.1397,748
9/9/201426.1026.1025.7425.7592,243
9/8/201426.2526.4025.9226.1757,966
9/5/201426.0526.4525.8226.1994,766
9/4/201426.1626.4826.0526.1892,118
9/3/201426.2026.3126.0226.1380,561
9/2/201426.0126.4225.8326.0794,950
8/29/201425.9326.1125.7526.0578,409
8/28/201426.2226.2225.8525.93121,062
8/27/201426.5426.6026.2326.3367,140
8/26/201426.2426.7525.8826.57175,971
8/25/201426.2326.4626.0826.1891,584
8/22/201425.9426.3525.9026.1179,472
8/21/201425.5626.0825.3625.9467,986
8/20/201425.8625.9225.4425.6558,718
8/19/201425.9326.1225.8925.9462,200
8/18/201425.5225.9425.5025.9385,369
8/15/201425.6425.8125.1625.26198,295
8/14/201425.2125.5525.1625.35101,165
8/13/201424.8425.3824.8225.2389,839
8/12/201424.9125.0524.5624.8352,305
8/11/201425.0725.5224.6725.0399,360
8/8/201424.7525.1824.2724.95109,693
8/7/201425.0525.2124.5724.7386,013
8/6/201424.9725.2624.8625.00107,563
8/5/201424.5925.3724.5525.09115,490
8/4/201424.7224.8424.3324.77152,048
8/1/201425.2125.4724.4524.57151,851
7/31/201425.6125.9625.0925.14197,091
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center