|
|
Closing price on 12/20/2013
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
3,112,290 |
| Split-adjusted Price |
7.01 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
-0.50 / -6.41%
|
7.80
|
7.90
|
7.30
|
7.30
|
7.30
|
7.01
|
3,112,290
|
|
|
12/19/2013
|
-0.20 / -2.50%
|
8.30
|
8.40
|
7.80
|
7.80
|
7.80
|
7.49
|
2,468,470
|
|
|
12/18/2013
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.40
|
8.00
|
8.00
|
7.68
|
3,952,360
|
|
|
12/17/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.20
|
1,555,550
|
|
|
12/16/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
6.82
|
1,191,650
|
|
|
12/13/2013
|
-0.30 / -4.29%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.43
|
4,545,090
|
|
|
12/12/2013
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.72
|
234,690
|
|
|
12/11/2013
|
-0.50 / -6.25%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
7.20
|
731,410
|
|
|
12/10/2013
|
-0.50 / -5.88%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
7.68
|
3,182,360
|
|
|
12/9/2013
|
-0.60 / -6.59%
|
9.20
|
9.40
|
8.50
|
8.50
|
8.50
|
8.16
|
1,474,210
|
|
|
12/6/2013
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.50
|
9.10
|
9.10
|
8.74
|
2,566,960
|
|
|
12/5/2013
|
-0.60 / -6.19%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
8.74
|
2,562,170
|
|
|
12/4/2013
|
-0.70 / -6.73%
|
10.10
|
10.20
|
9.70
|
9.70
|
9.70
|
9.31
|
2,437,300
|
|
|
12/3/2013
|
-0.30 / -2.80%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
9.98
|
4,142,770
|
|
|
12/2/2013
|
-0.80 / -6.96%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
10.27
|
1,846,180
|
|
|
11/29/2013
|
+0.40 / +3.60%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.50
|
11.04
|
2,666,410
|
|
|
11/28/2013
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.66
|
4,138,460
|
|
|
11/27/2013
|
-4.50 / -30.20%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.98
|
256,140
|
|
|
11/26/2013
|
+0.90 / +6.43%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.90
|
9.54
|
1,115,220
|
|
|
11/25/2013
|
-0.20 / -1.41%
|
13.90
|
14.30
|
13.70
|
14.00
|
14.00
|
8.96
|
1,032,520
|
|
|
11/22/2013
|
-0.40 / -2.74%
|
13.90
|
14.30
|
13.60
|
14.20
|
14.20
|
9.09
|
1,579,940
|
|
|
11/21/2013
|
-0.90 / -5.81%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
9.34
|
1,365,260
|
|
|
11/20/2013
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.00
|
15.50
|
15.50
|
9.92
|
1,396,160
|
|
|
11/19/2013
|
+0.20 / +1.32%
|
15.10
|
15.90
|
14.50
|
15.40
|
15.40
|
9.86
|
1,777,980
|
|
|
11/18/2013
|
-0.30 / -1.94%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
9.73
|
935,800
|
|
|
11/15/2013
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.60
|
15.50
|
15.50
|
9.92
|
631,740
|
|
|
11/14/2013
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.70
|
14.80
|
14.80
|
9.47
|
400,280
|
|
|
11/13/2013
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.50
|
15.20
|
15.20
|
9.73
|
744,060
|
|
|
11/12/2013
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.70
|
14.70
|
14.70
|
9.41
|
1,159,700
|
|
|
11/11/2013
|
-0.20 / -1.43%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
8.83
|
406,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
577,100
|
78.80
|
-2.23%
|
|
|
|
CIG
|
332,800
|
8.23
|
-0.24%
|
|
|
|
CKG
|
47,100
|
19.95
|
0.00%
|
|
|
|
CRE
|
159,300
|
7.08
|
-0.28%
|
|
|
|
DLG
|
1,487,700
|
1.99
|
-1.49%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
1,200
|
2.30
|
0.00%
|
|
|
|
DXS
|
3,064,700
|
7.46
|
-0.67%
|
|
|
|
FIR
|
651,200
|
7.09
|
0.85%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|