|
|
Closing price on 2/3/2015
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
3,584,460 |
| Split-adjusted Price |
11.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.10 / -0.85%
|
12.00
|
12.40
|
11.70
|
11.70
|
11.70
|
11.70
|
3,584,460
|
|
|
2/2/2015
|
-0.70 / -5.60%
|
12.50
|
12.60
|
11.80
|
11.80
|
11.80
|
11.80
|
3,082,490
|
|
|
1/30/2015
|
-0.50 / -3.85%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.50
|
12.50
|
3,771,460
|
|
|
1/29/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
13.00
|
2,459,890
|
|
|
1/28/2015
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
12.60
|
3,425,510
|
|
|
1/27/2015
|
-0.50 / -3.79%
|
13.30
|
13.40
|
12.50
|
12.70
|
12.70
|
12.70
|
6,226,160
|
|
|
1/26/2015
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
2,860,190
|
|
|
1/23/2015
|
+0.50 / +3.91%
|
13.00
|
13.50
|
12.80
|
13.30
|
13.30
|
13.30
|
5,477,780
|
|
|
1/22/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
12.80
|
2,903,670
|
|
|
1/21/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
2,180,480
|
|
|
1/20/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
13.00
|
3,729,910
|
|
|
1/19/2015
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.60
|
12.60
|
4,413,560
|
|
|
1/16/2015
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
3,677,720
|
|
|
1/15/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.80
|
12.80
|
4,491,690
|
|
|
1/14/2015
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.80
|
12.80
|
6,085,720
|
|
|
1/13/2015
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.00
|
12.00
|
12.00
|
3,069,500
|
|
|
1/12/2015
|
-0.60 / -4.76%
|
12.60
|
12.80
|
11.90
|
12.00
|
12.00
|
12.00
|
4,892,530
|
|
|
1/9/2015
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.60
|
12.60
|
3,591,760
|
|
|
1/8/2015
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.40
|
12.50
|
12.50
|
12.50
|
3,925,130
|
|
|
1/7/2015
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.70
|
12.70
|
12.70
|
5,019,370
|
|
|
1/6/2015
|
+0.80 / +6.72%
|
11.60
|
12.70
|
11.50
|
12.70
|
12.70
|
12.70
|
6,298,740
|
|
|
1/5/2015
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
11.90
|
4,621,640
|
|
|
12/31/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.80
|
11.80
|
5,287,370
|
|
|
12/30/2014
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.20
|
11.10
|
11.10
|
11.10
|
4,316,460
|
|
|
12/29/2014
|
-0.60 / -5.45%
|
11.00
|
11.20
|
10.30
|
10.40
|
10.40
|
10.40
|
3,396,410
|
|
|
12/26/2014
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.00
|
11.00
|
3,841,000
|
|
|
12/25/2014
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
2,483,630
|
|
|
12/24/2014
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
11.90
|
1,803,160
|
|
|
12/23/2014
|
-0.30 / -2.44%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
1,713,810
|
|
|
12/22/2014
|
+0.50 / +4.24%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
2,466,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,435,900
|
80.20
|
6.93%
|
|
|
|
CIG
|
396,600
|
8.11
|
6.99%
|
|
|
|
CKG
|
52,000
|
20.05
|
-0.25%
|
|
|
|
CRE
|
116,300
|
7.11
|
-0.84%
|
|
|
|
DLG
|
1,454,500
|
2.03
|
0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
9,000
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,782,300
|
7.32
|
0.83%
|
|
|
|
FIR
|
156,000
|
6.90
|
-0.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|