$26.07 +0.50 (%) ViewPoint Financial Group Inc - NASDAQ

Sep. 18, 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
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
7/30/201425.5726.1625.5426.08129,127
7/29/201425.5725.8125.3525.3868,819
7/28/201426.2626.2625.3325.59124,552
7/25/201425.7026.5625.7026.25210,897
7/24/201425.4326.2225.4325.96255,516
7/23/201425.2525.9025.0025.53201,479
7/22/201425.5725.8925.1025.18159,462
7/21/201425.2525.5725.0925.49168,262
7/18/201425.0225.7425.0225.27163,043
7/17/201425.8125.9524.9625.11120,740
7/16/201426.6726.6725.9926.0781,457
7/15/201426.2526.5625.9126.5290,174
7/14/201426.5426.5626.0726.1962,512
7/11/201426.2026.4526.0026.2465,597
7/10/201426.3826.4725.8726.30104,597
7/9/201426.7626.9626.5026.5996,566
7/8/201427.1327.1626.5426.63168,432
7/7/201427.5227.5827.1427.17107,712
7/3/201426.8727.5326.8727.5270,279
7/2/201427.3427.5126.7326.73114,415
7/1/201427.0327.7726.9527.36190,397
6/30/201426.9627.3226.5026.91131,981
6/27/201426.8427.3726.8427.06346,240
6/26/201427.0227.1826.7227.0668,985
6/25/201426.6727.1226.5027.09122,041
6/24/201426.9327.5026.8126.86159,359
6/23/201427.4027.4026.8927.05107,755
6/20/201427.2628.0027.0627.42313,383
6/19/201427.3727.4526.7527.1174,329
6/18/201427.0027.3926.7227.32212,305
6/17/201426.2527.1226.2526.95129,595
6/16/201426.4626.4626.0426.23109,004
6/13/201426.8227.1626.3426.5196,207
6/12/201427.1227.2826.4326.67121,697
6/11/201426.9027.3826.7327.09109,994
6/10/201427.5327.5326.8527.09148,451
6/9/201427.2327.6127.2227.54154,258
6/6/201426.9427.5126.9127.28233,094
6/5/201425.7226.8025.6226.72447,905
6/4/201425.2026.1025.2025.73170,059
6/3/201424.8625.5624.6525.28152,518
6/2/201424.8525.2524.6125.02134,171
5/30/201424.5825.0024.5824.85159,170
5/29/201424.9425.0224.5524.7490,759
5/28/201425.1225.1224.6324.8299,505
5/27/201424.8625.3824.7425.02100,831
5/23/201424.4624.9324.2324.6897,844
5/22/201424.4224.8124.2924.3890,778
5/21/201424.3624.7324.0724.36135,733
5/20/201424.7024.7124.2024.22188,019
5/19/201424.2824.9624.2824.69138,374
5/16/201424.0024.4324.0024.35150,688
5/15/201423.7424.1223.1524.07390,701
5/14/201424.7324.7323.7523.95204,112
5/13/201425.4425.6124.7724.79172,724
5/12/201425.0425.7524.6725.52146,689
5/9/201424.5125.0824.4025.0199,018
5/8/201424.7624.8624.5524.66157,811
5/7/201424.8024.9524.4024.69173,923
5/6/201425.4925.6724.7224.73177,526
5/5/201425.7425.9925.6625.76125,593
5/2/201426.1526.8625.8926.02164,621
5/1/201425.8526.3525.6726.07215,822
4/30/201426.2326.4625.9526.07318,345
4/29/201426.2826.3026.1026.13260,990
4/28/201426.1326.4525.9926.21194,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center