|
|
Closing price on 10/10/2014
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
5,273,580 |
| Split-adjusted Price |
15.00 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
-0.30 / -1.96%
|
15.40
|
15.80
|
14.70
|
15.00
|
15.00
|
15.00
|
5,273,580
|
|
|
10/9/2014
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.10
|
15.30
|
15.30
|
15.30
|
6,102,880
|
|
|
10/8/2014
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.30
|
14.30
|
14.30
|
14.30
|
9,503,190
|
|
|
10/7/2014
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
13.60
|
4,497,810
|
|
|
10/6/2014
|
+0.60 / +4.58%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
13.70
|
3,355,990
|
|
|
10/3/2014
|
+0.80 / +6.50%
|
12.20
|
13.10
|
12.10
|
13.10
|
13.10
|
13.10
|
7,189,110
|
|
|
10/2/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
4,655,830
|
|
|
10/1/2014
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
5,764,870
|
|
|
9/30/2014
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
12.00
|
6,963,420
|
|
|
9/29/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
4,821,580
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
6,181,800
|
|
|
9/25/2014
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
3,018,680
|
|
|
9/24/2014
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
2,627,780
|
|
|
9/23/2014
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
2,904,090
|
|
|
9/22/2014
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
2,415,990
|
|
|
9/19/2014
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
1,327,460
|
|
|
9/18/2014
|
-0.60 / -5.50%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
3,250,210
|
|
|
9/17/2014
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
10.90
|
6,804,720
|
|
|
9/16/2014
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.20
|
10.20
|
2,181,770
|
|
|
9/15/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
9.90
|
2,254,930
|
|
|
9/12/2014
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
10.10
|
1,496,510
|
|
|
9/11/2014
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
806,030
|
|
|
9/10/2014
|
+0.20 / +2.02%
|
9.70
|
10.20
|
9.40
|
10.10
|
10.10
|
10.10
|
2,454,420
|
|
|
9/9/2014
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
9.90
|
3,265,210
|
|
|
9/8/2014
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
1,894,620
|
|
|
9/5/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
2,383,350
|
|
|
9/4/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
1,975,230
|
|
|
9/3/2014
|
+0.10 / +0.96%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
3,863,550
|
|
|
8/29/2014
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
10.40
|
4,846,660
|
|
|
8/28/2014
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
1,386,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:00 PM
|
|
|
|
|