|
|
Closing price on 11/18/2016
|
|
| Open |
2.85 |
| High |
2.86 |
| Low |
2.76 |
| Volume |
1,455,210 |
| Split-adjusted Price |
2.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.05 / -1.75%
|
2.85
|
2.86
|
2.76
|
2.80
|
2.81
|
2.80
|
1,455,210
|
|
|
11/17/2016
|
-0.08 / -2.73%
|
2.93
|
2.98
|
2.85
|
2.85
|
2.89
|
2.85
|
1,930,710
|
|
|
11/16/2016
|
+0.05 / +1.74%
|
2.95
|
3.00
|
2.91
|
2.93
|
2.96
|
2.93
|
2,303,150
|
|
|
11/15/2016
|
-0.11 / -3.68%
|
2.96
|
3.05
|
2.86
|
2.88
|
2.95
|
2.88
|
2,714,270
|
|
|
11/14/2016
|
+0.12 / +4.18%
|
3.00
|
3.07
|
2.90
|
2.99
|
3.02
|
2.99
|
4,879,720
|
|
|
11/11/2016
|
+0.18 / +6.69%
|
2.79
|
2.87
|
2.75
|
2.87
|
2.85
|
2.87
|
3,686,410
|
|
|
11/10/2016
|
+0.17 / +6.75%
|
2.58
|
2.69
|
2.57
|
2.69
|
2.64
|
2.69
|
2,275,710
|
|
|
11/9/2016
|
-0.10 / -3.82%
|
2.61
|
2.65
|
2.44
|
2.52
|
2.51
|
2.52
|
3,869,280
|
|
|
11/8/2016
|
-0.03 / -1.13%
|
2.65
|
2.69
|
2.61
|
2.62
|
2.63
|
2.62
|
1,738,810
|
|
|
11/7/2016
|
+0.04 / +1.53%
|
2.58
|
2.70
|
2.58
|
2.65
|
2.63
|
2.65
|
2,509,550
|
|
|
11/4/2016
|
-0.14 / -5.09%
|
2.70
|
2.70
|
2.60
|
2.61
|
2.65
|
2.61
|
1,183,530
|
|
|
11/3/2016
|
+0.13 / +4.96%
|
2.65
|
2.75
|
2.56
|
2.75
|
2.68
|
2.75
|
2,749,730
|
|
|
11/2/2016
|
-0.08 / -2.96%
|
2.52
|
2.68
|
2.52
|
2.62
|
2.58
|
2.62
|
4,691,300
|
|
|
11/1/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,063,620
|
|
|
10/31/2016
|
-0.21 / -6.75%
|
3.11
|
3.11
|
2.90
|
2.90
|
2.97
|
2.90
|
4,761,530
|
|
|
10/28/2016
|
+0.02 / +0.65%
|
3.10
|
3.24
|
3.00
|
3.11
|
3.07
|
3.11
|
2,668,720
|
|
|
10/27/2016
|
+0.05 / +1.64%
|
3.15
|
3.16
|
3.07
|
3.09
|
3.10
|
3.09
|
1,434,540
|
|
|
10/26/2016
|
-0.21 / -6.46%
|
3.19
|
3.19
|
3.03
|
3.04
|
3.08
|
3.04
|
4,250,350
|
|
|
10/25/2016
|
0.00 / 0.00%
|
3.29
|
3.35
|
3.25
|
3.25
|
3.30
|
3.25
|
2,538,960
|
|
|
10/24/2016
|
+0.21 / +6.91%
|
3.09
|
3.25
|
3.05
|
3.25
|
3.23
|
3.25
|
3,069,820
|
|
|
10/21/2016
|
-0.17 / -5.30%
|
3.01
|
3.21
|
3.01
|
3.04
|
3.08
|
3.04
|
6,763,140
|
|
|
10/20/2016
|
-0.24 / -6.96%
|
3.21
|
3.30
|
3.21
|
3.21
|
3.22
|
3.21
|
2,787,200
|
|
|
10/19/2016
|
-0.25 / -6.76%
|
3.68
|
3.68
|
3.45
|
3.45
|
3.51
|
3.45
|
6,520,700
|
|
|
10/18/2016
|
+0.13 / +3.64%
|
3.60
|
3.70
|
3.55
|
3.70
|
3.65
|
3.70
|
4,367,800
|
|
|
10/17/2016
|
+0.14 / +4.08%
|
3.41
|
3.65
|
3.35
|
3.57
|
3.52
|
3.57
|
6,300,000
|
|
|
10/14/2016
|
+0.18 / +5.54%
|
3.40
|
3.47
|
3.31
|
3.43
|
3.45
|
3.43
|
6,317,370
|
|
|
10/13/2016
|
+0.21 / +6.91%
|
3.15
|
3.25
|
3.08
|
3.25
|
3.22
|
3.25
|
4,883,320
|
|
|
10/12/2016
|
+0.19 / +6.67%
|
2.87
|
3.04
|
2.82
|
3.04
|
2.96
|
3.04
|
4,127,990
|
|
|
10/11/2016
|
+0.03 / +1.06%
|
2.81
|
2.85
|
2.65
|
2.85
|
2.76
|
2.85
|
3,410,990
|
|
|
10/10/2016
|
+0.03 / +1.08%
|
2.80
|
2.92
|
2.80
|
2.82
|
2.86
|
2.82
|
4,263,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
284,600
|
75.20
|
0.13%
|
|
|
|
CIG
|
218,600
|
7.54
|
0.40%
|
|
|
|
CKG
|
40,100
|
19.90
|
-0.25%
|
|
|
|
CRE
|
65,900
|
7.13
|
0.42%
|
|
|
|
DLG
|
1,147,800
|
2.00
|
1.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
27,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,141,700
|
7.25
|
1.97%
|
|
|
|
FIR
|
85,300
|
7.00
|
0.57%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|