Closing price on 9/3/2009
|
|
Open |
57.50 |
High |
61.50 |
Low |
57.50 |
Volume |
35,910 |
Split-adjusted Price |
6.10 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2009
|
0.00 / 0.00%
|
57.50
|
61.50
|
57.50
|
60.00
|
60.00
|
6.10
|
35,910
|
|
9/1/2009
|
+2.50 / +4.35%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
6.10
|
23,730
|
|
8/31/2009
|
+2.50 / +4.55%
|
56.00
|
57.50
|
55.50
|
57.50
|
57.50
|
5.84
|
166,840
|
|
8/28/2009
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
5.59
|
286,240
|
|
8/27/2009
|
+2.00 / +3.96%
|
51.00
|
52.50
|
51.00
|
52.50
|
52.50
|
5.33
|
100,460
|
|
8/26/2009
|
+1.50 / +3.06%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
5.13
|
52,110
|
|
8/25/2009
|
-1.50 / -2.97%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
4.98
|
50,580
|
|
8/24/2009
|
-2.00 / -3.81%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
5.13
|
24,010
|
|
8/21/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
5.33
|
39,200
|
|
8/20/2009
|
+2.30 / +4.82%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
5.08
|
75,950
|
|
8/19/2009
|
+2.20 / +4.84%
|
46.00
|
47.70
|
46.00
|
47.70
|
47.70
|
4.85
|
68,230
|
|
8/18/2009
|
+2.10 / +4.84%
|
42.00
|
45.50
|
42.00
|
45.50
|
45.50
|
4.62
|
104,820
|
|
8/17/2009
|
+2.00 / +4.83%
|
43.40
|
43.40
|
41.40
|
43.40
|
43.40
|
4.41
|
90,600
|
|
8/14/2009
|
+1.90 / +4.81%
|
40.00
|
41.40
|
39.80
|
41.40
|
41.40
|
4.21
|
138,000
|
|
8/13/2009
|
+1.80 / +4.77%
|
36.10
|
39.50
|
36.10
|
39.50
|
39.50
|
4.01
|
73,410
|
|
8/12/2009
|
+1.70 / +4.72%
|
35.50
|
37.80
|
35.50
|
37.70
|
37.70
|
3.83
|
68,930
|
|
8/11/2009
|
+0.20 / +0.56%
|
34.50
|
36.00
|
34.50
|
36.00
|
36.00
|
3.66
|
19,660
|
|
8/10/2009
|
+1.30 / +3.77%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.80
|
3.64
|
2,400
|
|
8/7/2009
|
-1.20 / -3.36%
|
35.70
|
35.70
|
34.50
|
34.50
|
34.50
|
3.51
|
7,760
|
|
8/6/2009
|
-1.10 / -2.99%
|
36.80
|
36.80
|
35.70
|
35.70
|
35.70
|
3.63
|
7,510
|
|
8/5/2009
|
+1.60 / +4.55%
|
36.90
|
36.90
|
35.50
|
36.80
|
36.80
|
3.74
|
20,110
|
|
8/4/2009
|
+1.60 / +4.76%
|
34.80
|
35.20
|
34.00
|
35.20
|
35.20
|
3.58
|
260,860
|
|
8/3/2009
|
-0.20 / -0.59%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.60
|
3.41
|
820
|
|
7/31/2009
|
+1.30 / +4.00%
|
32.50
|
33.80
|
32.50
|
33.80
|
33.80
|
3.43
|
13,580
|
|
7/30/2009
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.00
|
32.50
|
32.50
|
3.30
|
97,520
|
|
7/29/2009
|
+1.00 / +3.17%
|
31.50
|
33.00
|
31.50
|
32.50
|
32.50
|
3.30
|
168,200
|
|
7/28/2009
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.20
|
3,520
|
|
7/27/2009
|
+1.10 / +3.44%
|
32.00
|
33.10
|
31.50
|
33.10
|
33.10
|
3.36
|
12,870
|
|
7/24/2009
|
+1.50 / +4.92%
|
31.60
|
32.00
|
31.60
|
32.00
|
32.00
|
3.25
|
68,620
|
|
7/23/2009
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
3.10
|
6,800
|
|
|