|
|
Closing price on 1/7/2015
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
5,019,370 |
| Split-adjusted Price |
12.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.70
|
12.70
|
12.70
|
5,019,370
|
|
|
1/6/2015
|
+0.80 / +6.72%
|
11.60
|
12.70
|
11.50
|
12.70
|
12.70
|
12.70
|
6,298,740
|
|
|
1/5/2015
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
11.90
|
4,621,640
|
|
|
12/31/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.80
|
11.80
|
5,287,370
|
|
|
12/30/2014
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.20
|
11.10
|
11.10
|
11.10
|
4,316,460
|
|
|
12/29/2014
|
-0.60 / -5.45%
|
11.00
|
11.20
|
10.30
|
10.40
|
10.40
|
10.40
|
3,396,410
|
|
|
12/26/2014
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.00
|
11.00
|
3,841,000
|
|
|
12/25/2014
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
2,483,630
|
|
|
12/24/2014
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
11.90
|
1,803,160
|
|
|
12/23/2014
|
-0.30 / -2.44%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
1,713,810
|
|
|
12/22/2014
|
+0.50 / +4.24%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
2,466,870
|
|
|
12/19/2014
|
-0.50 / -4.07%
|
12.40
|
12.60
|
11.80
|
11.80
|
11.80
|
11.80
|
2,986,900
|
|
|
12/18/2014
|
+0.80 / +6.96%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
12.30
|
4,364,860
|
|
|
12/17/2014
|
-0.80 / -6.50%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7,142,000
|
|
|
12/16/2014
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.20
|
12.30
|
12.30
|
12.30
|
3,774,890
|
|
|
12/15/2014
|
+0.20 / +1.60%
|
12.50
|
13.10
|
12.40
|
12.70
|
12.70
|
12.70
|
4,004,380
|
|
|
12/12/2014
|
+0.40 / +3.31%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
12.50
|
4,373,640
|
|
|
12/11/2014
|
-0.90 / -6.92%
|
12.80
|
13.00
|
12.10
|
12.10
|
12.10
|
12.10
|
4,819,640
|
|
|
12/10/2014
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.30
|
13.00
|
13.00
|
13.00
|
7,182,740
|
|
|
12/9/2014
|
-0.90 / -6.38%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
13.20
|
5,884,020
|
|
|
12/8/2014
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
14.10
|
2,823,220
|
|
|
12/5/2014
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
14.50
|
4,120,580
|
|
|
12/4/2014
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
14.20
|
3,545,760
|
|
|
12/3/2014
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
4,510,250
|
|
|
12/2/2014
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.30
|
14.30
|
14.30
|
14.30
|
3,880,990
|
|
|
12/1/2014
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
4,081,090
|
|
|
11/28/2014
|
-0.10 / -0.69%
|
14.00
|
15.00
|
14.00
|
14.30
|
14.30
|
14.30
|
6,701,280
|
|
|
11/27/2014
|
+0.70 / +5.11%
|
13.70
|
14.40
|
13.20
|
14.40
|
14.40
|
14.40
|
4,882,530
|
|
|
11/26/2014
|
-0.90 / -6.16%
|
14.40
|
15.00
|
13.60
|
13.70
|
13.70
|
13.70
|
9,476,440
|
|
|
11/25/2014
|
-0.50 / -3.31%
|
14.10
|
15.40
|
14.10
|
14.60
|
14.60
|
14.60
|
15,747,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
453,000
|
70.00
|
-1.41%
|
|
|
|
CIG
|
145,700
|
8.91
|
0.91%
|
|
|
|
CKG
|
185,000
|
15.35
|
-0.97%
|
|
|
|
CRE
|
453,800
|
9.51
|
-0.94%
|
|
|
|
DLG
|
2,883,800
|
3.46
|
-1.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
18,300
|
2.70
|
0.00%
|
|
|
|
DXS
|
1,743,300
|
12.50
|
-1.19%
|
|
|
|
FIR
|
350,600
|
9.01
|
-1.31%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|