VIEWPOINT FINANCIAL GROUP $19.42

down -0.04


20/5/2013 02:20 PM  |  NASDAQ : VPFG  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

VPFG historical data

Date Open High Low Close Volume
5/17/2013 19.45 19.54 19.36 19.46 1143
5/16/2013 19.41 19.43 19.29 19.41 823
5/15/2013 19.50 19.60 19.32 19.46 1278
5/14/2013 19.53 19.76 19.43 19.48 1698
5/13/2013 19.40 19.56 19.35 19.55 1334
5/10/2013 19.46 19.50 19.32 19.46 1162
5/9/2013 19.57 19.57 19.40 19.42 2296
5/8/2013 19.39 19.55 19.28 19.54 1991
5/7/2013 19.28 19.47 19.18 19.46 2321
5/6/2013 18.96 19.33 18.94 19.28 3389
5/3/2013 18.96 19.22 18.96 19.04 1671
5/2/2013 18.82 19.02 18.72 18.90 6371
5/1/2013 18.82 18.91 18.41 18.90 4580
4/30/2013 18.43 18.68 18.21 18.62 3130
4/29/2013 18.03 18.53 17.91 18.44 4803
4/26/2013 17.93 18.18 17.88 18.03 5623
4/25/2013 18.00 18.55 17.96 17.97 18436
4/24/2013 19.29 19.33 19.11 19.16 3728
4/23/2013 19.37 19.46 19.16 19.31 2282
4/22/2013 19.42 19.59 19.08 19.26 1482
4/19/2013 19.15 19.40 19.11 19.39 1635
4/18/2013 19.37 19.41 19.07 19.12 1183
4/17/2013 19.63 19.72 19.29 19.29 1932
4/16/2013 19.70 19.85 19.61 19.77 2297
4/15/2013 19.75 19.81 19.52 19.55 2411
4/12/2013 19.68 19.82 19.62 19.78 3878
4/11/2013 19.72 19.99 19.70 19.72 1259
4/10/2013 19.55 19.83 19.55 19.79 1306
4/9/2013 19.71 19.97 19.45 19.54 1683
4/8/2013 19.70 19.84 19.56 19.75 855
4/5/2013 20.09 20.15 19.59 19.76 1964
4/4/2013 19.55 19.78 19.55 19.70 788
4/3/2013 19.51 19.71 19.50 19.61 5885
4/2/2013 20.00 20.01 19.47 19.52 1868
4/1/2013 20.12 20.20 19.76 19.94 2233
3/28/2013 20.35 20.40 20.10 20.11 1355
3/27/2013 20.53 20.53 20.25 20.27 1776
3/26/2013 20.54 20.67 20.40 20.67 1095
3/25/2013 20.43 20.56 20.36 20.44 1650
3/22/2013 20.43 20.44 20.20 20.41 1344
3/21/2013 20.40 20.51 20.34 20.36 1026
3/20/2013 20.33 20.50 19.97 20.48 1333
3/19/2013 20.52 20.52 20.17 20.25 2020
3/18/2013 20.63 20.67 20.39 20.49 2449
3/15/2013 21.00 21.35 20.79 20.82 2791
3/14/2013 20.58 21.00 20.48 21.00 1381
3/13/2013 20.38 20.59 20.30 20.59 1517
3/12/2013 20.80 20.80 20.35 20.36 1748
3/11/2013 20.87 20.94 20.70 20.82 684
3/8/2013 20.97 20.97 20.75 20.94 2297
3/7/2013 20.82 20.86 20.61 20.86 1691
3/6/2013 20.78 20.88 20.68 20.88 1898
3/5/2013 20.65 20.88 20.48 20.78 2487
3/4/2013 20.73 20.78 20.52 20.66 2038
3/1/2013 20.69 20.84 20.47 20.73 2334
2/28/2013 20.99 20.99 20.75 20.85 1164
2/27/2013 20.91 21.08 20.91 20.98 1281
2/26/2013 20.89 21.07 20.83 20.96 1752
2/25/2013 21.18 21.31 20.83 20.85 2758
2/22/2013 20.70 21.11 20.64 21.11 2119
2/21/2013 20.75 20.75 20.43 20.60 3131
2/20/2013 20.87 21.50 20.73 20.74 2669
2/19/2013 20.73 21.04 20.73 21.04 3928
2/15/2013 20.40 20.77 20.15 20.76 3500
2/14/2013 20.14 20.32 20.10 20.15 1606
2/13/2013 20.10 20.15 19.93 20.15 3661
2/12/2013 19.97 20.14 19.85 19.94 4726
2/11/2013 20.12 20.17 19.78 20.00 7071
2/8/2013 20.24 20.69 20.10 20.30 7277
2/7/2013 21.38 21.50 21.19 21.31 1412
2/6/2013 21.27 21.45 21.10 21.41 1917
2/5/2013 21.01 21.43 20.89 21.37 2585
2/4/2013 21.10 21.15 20.92 20.97 1406
2/1/2013 21.23 21.23 20.76 21.18 4911
1/31/2013 21.19 21.28 21.04 21.15 3662
1/30/2013 21.20 21.26 21.05 21.16 2414
1/29/2013 21.25 21.28 21.13 21.24 1819
1/28/2013 21.44 21.47 21.19 21.25 2986
1/25/2013 21.64 21.71 21.20 21.48 2382
1/24/2013 21.73 21.82 21.46 21.54 3293
1/23/2013 21.70 21.77 21.63 21.75 2577
1/22/2013 21.63 21.80 21.38 21.70 3342
1/18/2013 21.58 21.79 21.51 21.71 2118
1/17/2013 21.45 21.69 21.25 21.63 1590
1/16/2013 21.37 21.50 21.23 21.42 5434
1/15/2013 21.32 21.48 21.27 21.36 1884
1/14/2013 21.34 21.56 21.24 21.44 1545
1/11/2013 21.74 21.75 21.22 21.47 3529
1/10/2013 21.57 21.71 21.42 21.70 3979
1/9/2013 21.75 21.75 21.46 21.54 2232
1/8/2013 21.47 21.90 21.47 21.70 2953
1/7/2013 21.70 21.71 21.30 21.43 2744
1/4/2013 21.73 21.92 21.58 21.72 1652
1/3/2013 21.22 21.78 21.21 21.59 2517
1/2/2013 21.35 21.35 20.89 21.20 5880
12/31/2012 20.79 21.20 20.53 20.94 2051
12/28/2012 20.64 20.92 20.51 20.84 2103
12/27/2012 20.57 20.85 20.47 20.76 1959
12/26/2012 20.44 20.73 20.24 20.59 1086
12/24/2012 20.81 20.90 20.39 20.45 1653
Marketplace
Trading Center