|
|
Closing price on 11/8/2017
|
|
| Open |
1.32 |
| High |
1.35 |
| Low |
1.30 |
| Volume |
395,720 |
| Split-adjusted Price |
1.33 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
0.00 / 0.00%
|
1.32
|
1.35
|
1.30
|
1.33
|
1.32
|
1.33
|
395,720
|
|
|
11/7/2017
|
-0.02 / -1.48%
|
1.35
|
1.37
|
1.32
|
1.33
|
1.35
|
1.33
|
343,230
|
|
|
11/6/2017
|
+0.05 / +3.85%
|
1.30
|
1.36
|
1.28
|
1.35
|
1.32
|
1.35
|
713,860
|
|
|
11/3/2017
|
-0.08 / -5.80%
|
1.36
|
1.42
|
1.29
|
1.30
|
1.32
|
1.30
|
2,752,520
|
|
|
11/2/2017
|
-0.10 / -6.76%
|
1.46
|
1.50
|
1.38
|
1.38
|
1.40
|
1.38
|
2,782,070
|
|
|
11/1/2017
|
-0.02 / -1.33%
|
1.50
|
1.52
|
1.46
|
1.48
|
1.48
|
1.48
|
400,200
|
|
|
10/31/2017
|
-0.06 / -3.85%
|
1.55
|
1.56
|
1.48
|
1.50
|
1.52
|
1.50
|
427,340
|
|
|
10/30/2017
|
+0.06 / +4.00%
|
1.50
|
1.60
|
1.50
|
1.56
|
1.56
|
1.56
|
1,177,350
|
|
|
10/27/2017
|
-0.03 / -1.96%
|
1.53
|
1.53
|
1.49
|
1.50
|
1.51
|
1.50
|
265,750
|
|
|
10/26/2017
|
-0.01 / -0.65%
|
1.54
|
1.54
|
1.50
|
1.53
|
1.52
|
1.53
|
816,170
|
|
|
10/25/2017
|
-0.01 / -0.65%
|
1.56
|
1.56
|
1.53
|
1.54
|
1.54
|
1.54
|
373,480
|
|
|
10/24/2017
|
0.00 / 0.00%
|
1.55
|
1.57
|
1.54
|
1.55
|
1.55
|
1.55
|
756,260
|
|
|
10/23/2017
|
-0.07 / -4.32%
|
1.60
|
1.62
|
1.55
|
1.55
|
1.58
|
1.55
|
1,370,540
|
|
|
10/20/2017
|
-0.02 / -1.22%
|
1.65
|
1.65
|
1.61
|
1.62
|
1.62
|
1.62
|
705,550
|
|
|
10/19/2017
|
+0.02 / +1.23%
|
1.64
|
1.65
|
1.62
|
1.64
|
1.63
|
1.64
|
495,190
|
|
|
10/18/2017
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.62
|
1.62
|
1.63
|
1.62
|
1,239,510
|
|
|
10/17/2017
|
+0.01 / +0.62%
|
1.62
|
1.69
|
1.62
|
1.63
|
1.65
|
1.63
|
1,062,110
|
|
|
10/16/2017
|
-0.03 / -1.82%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.64
|
1.62
|
699,930
|
|
|
10/13/2017
|
-0.04 / -2.37%
|
1.68
|
1.68
|
1.64
|
1.65
|
1.66
|
1.65
|
463,490
|
|
|
10/12/2017
|
0.00 / 0.00%
|
1.70
|
1.71
|
1.67
|
1.69
|
1.70
|
1.69
|
688,670
|
|
|
10/11/2017
|
+0.06 / +3.68%
|
1.64
|
1.71
|
1.63
|
1.69
|
1.67
|
1.69
|
1,592,710
|
|
|
10/10/2017
|
+0.02 / +1.24%
|
1.61
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
952,470
|
|
|
10/9/2017
|
-0.06 / -3.59%
|
1.64
|
1.66
|
1.61
|
1.61
|
1.62
|
1.61
|
1,067,490
|
|
|
10/6/2017
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.64
|
1.67
|
1.66
|
1.67
|
648,280
|
|
|
10/5/2017
|
+0.01 / +0.60%
|
1.66
|
1.68
|
1.66
|
1.67
|
1.67
|
1.67
|
724,520
|
|
|
10/4/2017
|
+0.01 / +0.61%
|
1.65
|
1.68
|
1.63
|
1.66
|
1.65
|
1.66
|
677,050
|
|
|
10/3/2017
|
-0.08 / -4.62%
|
1.72
|
1.73
|
1.65
|
1.65
|
1.68
|
1.65
|
2,254,850
|
|
|
10/2/2017
|
-0.04 / -2.26%
|
1.79
|
1.79
|
1.73
|
1.73
|
1.75
|
1.73
|
655,710
|
|
|
9/29/2017
|
-0.02 / -1.12%
|
1.79
|
1.79
|
1.76
|
1.77
|
1.77
|
1.77
|
770,200
|
|
|
9/28/2017
|
0.00 / 0.00%
|
1.78
|
1.80
|
1.76
|
1.79
|
1.78
|
1.79
|
1,937,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
547,000
|
70.60
|
0.00%
|
|
|
|
CIG
|
74,500
|
9.00
|
-1.10%
|
|
|
|
CKG
|
885,100
|
15.45
|
4.75%
|
|
|
|
CRE
|
904,200
|
9.56
|
-1.44%
|
|
|
|
DLG
|
5,717,400
|
3.39
|
-1.17%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
77,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,393,200
|
12.55
|
3.29%
|
|
|
|
FIR
|
1,822,100
|
9.34
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|