VPFG

ViewPoint Financial Group, Inc. Historical Stock Prices

$21.82
*  
0.49
2.3%
Get VPFG Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading VPFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    VPFG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.40  21.93  21.11  21.82 271,646
12/17/2014 21.4 21.93 21.11 21.82 271,796
12/16/2014 21.51 21.85 21.29 21.33 194,864
12/15/2014 21.83 21.98 21.15 21.49 354,138
12/12/2014 22.1 22.47 21.53 21.72 528,885
12/11/2014 23.04 23.389 22.36 22.38 489,129
12/10/2014 23.41 23.98 23.01 23.04 391,750
12/09/2014 22.87 23.16 22.56 23.13 290,335
12/08/2014 23.89 24.26 23.12 23.16 172,293
12/05/2014 23.98 24.57 23.81 23.92 204,603
12/04/2014 24.16 24.36 23.93 23.99 214,948
12/03/2014 23.55 24.26 23.33 24.11 209,215
12/02/2014 22.8 23.75 22.8 23.61 1,009,176
12/01/2014 23.89 24 22.56 22.73 858,453
11/28/2014 25.65 25.86 23.72 23.84 184,558
11/26/2014 25.65 25.71 25.306 25.63 115,783
11/25/2014 25.65 25.74 25.45 25.67 98,074
11/24/2014 25.22 25.64 25.22 25.59 93,348
11/21/2014 26.12 26.14 25.1 25.22 168,134
11/20/2014 25.68 25.88 25.57 25.84 120,372
11/19/2014 26.24 26.24 25.5 25.81 90,461
11/18/2014 26.57 26.65 26.23 26.29 93,383
11/17/2014 26.68 26.89 26.5 26.5 81,376
11/14/2014 27.07 27.07 26.66 26.8 105,725
11/13/2014 27.6 27.6 27.01 27.06 79,972
11/12/2014 27.23 27.71 27.23 27.61 95,410
11/11/2014 27.5 27.5 27.19 27.31 69,463
11/10/2014 27.22 27.4999 27.15 27.47 119,087
11/07/2014 27.19 27.265 27.01 27.25 70,474
11/06/2014 27.21 27.33 27.06 27.29 71,737
11/05/2014 27.29 27.44 26.81 27.15 95,544
11/04/2014 26.92 27.21 26.65 27.13 124,818
11/03/2014 27.23 27.486 26.89 27.02 162,715
10/31/2014 27.64 27.64 26.9 27.27 248,868
10/30/2014 26.65 27.18 26.53 26.99 104,308
10/29/2014 26.52 26.94 26.34 26.92 199,250
10/28/2014 26.02 26.62 25.9432 26.56 192,507
10/27/2014 25.38 25.91 25.25 25.83 93,597
10/24/2014 25.44 25.63 25.17 25.58 103,564
10/23/2014 25.69 25.79 25.29 25.36 130,723
10/22/2014 24.8 25.75 24.65 25.29 196,024
10/21/2014 24.74 25.07 24.51 24.92 137,465
10/20/2014 24.52 24.87 24.4646 24.72 94,173
10/17/2014 24.99 24.99 24.53 24.65 182,501
10/16/2014 23.71 24.72 23.61 24.6 109,867
10/15/2014 24.65 24.98 23.96 24.08 290,015
10/14/2014 25.12 25.64 25.08 25.11 203,818
10/13/2014 24.21 25.01 24.06 24.92 218,946
10/10/2014 23.5 24.41 23.5 24.15 180,043
10/09/2014 24.46 24.47 23.59 23.67 185,464
10/08/2014 23.78 24.54 23.76 24.47 116,724
10/07/2014 24 24.17 23.77 23.78 309,483
10/06/2014 24.52 24.52 24.09 24.1 97,441
10/03/2014 24.75 24.94 24.46 24.48 131,542
10/02/2014 24.11 24.82 24.11 24.44 202,770
10/01/2014 24 24.15 23.531 23.82 146,978
09/30/2014 24.08 24.274 23.8912 23.94 207,502
09/29/2014 24.05 24.35 24.04 24.16 92,950
09/26/2014 24.09 24.33 24.07 24.27 74,538
09/25/2014 24.8 24.8 24.05 24.07 116,388
09/24/2014 24.57 24.76 24.41 24.65 102,864
09/23/2014 25.14 25.35 24.62 24.64 140,181
09/22/2014 25.69 25.956 25.17 25.24 107,678
09/19/2014 26.14 26.62 25.68 25.81 729,435
09/18/2014 25.63 26.53 25.63 26.07 140,453
09/17/2014 25.69 25.89 25.29 25.57 118,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?