|
|
Closing price on 12/9/2016
|
|
| Open |
2.53 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
2,454,240 |
| Split-adjusted Price |
2.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.17 / +6.72%
|
2.53
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
2,454,240
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.52
|
2.56
|
2.52
|
2.53
|
2.54
|
2.53
|
906,660
|
|
|
12/7/2016
|
-0.01 / -0.39%
|
2.54
|
2.57
|
2.50
|
2.53
|
2.53
|
2.53
|
1,437,920
|
|
|
12/6/2016
|
-0.10 / -3.79%
|
2.62
|
2.64
|
2.52
|
2.54
|
2.58
|
2.54
|
1,934,900
|
|
|
12/5/2016
|
-0.01 / -0.38%
|
2.66
|
2.66
|
2.63
|
2.64
|
2.64
|
2.64
|
997,920
|
|
|
12/2/2016
|
0.00 / 0.00%
|
2.65
|
2.68
|
2.58
|
2.65
|
2.63
|
2.65
|
2,220,810
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.65
|
2.65
|
2.67
|
2.65
|
1,161,150
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.65
|
2.69
|
2.62
|
2.65
|
2.65
|
2.65
|
1,002,420
|
|
|
11/29/2016
|
-0.04 / -1.49%
|
2.70
|
2.73
|
2.62
|
2.65
|
2.65
|
2.65
|
2,321,560
|
|
|
11/28/2016
|
-0.02 / -0.74%
|
2.71
|
2.73
|
2.67
|
2.69
|
2.69
|
2.69
|
971,090
|
|
|
11/25/2016
|
-0.11 / -3.90%
|
2.81
|
2.82
|
2.71
|
2.71
|
2.75
|
2.71
|
2,133,330
|
|
|
11/24/2016
|
-0.02 / -0.70%
|
2.88
|
2.90
|
2.82
|
2.82
|
2.85
|
2.82
|
1,526,580
|
|
|
11/23/2016
|
-0.03 / -1.05%
|
2.86
|
2.87
|
2.80
|
2.84
|
2.82
|
2.84
|
1,931,960
|
|
|
11/22/2016
|
+0.01 / +0.35%
|
2.95
|
2.98
|
2.87
|
2.87
|
2.93
|
2.87
|
2,181,390
|
|
|
11/21/2016
|
+0.06 / +2.14%
|
2.83
|
2.89
|
2.81
|
2.86
|
2.85
|
2.86
|
1,932,020
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|