|
|
Closing price on 4/1/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
1,953,410 |
| Split-adjusted Price |
10.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
1,953,410
|
|
|
3/31/2014
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
2,182,470
|
|
|
3/28/2014
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
1,752,050
|
|
|
3/27/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
11.60
|
1,784,750
|
|
|
3/26/2014
|
-0.50 / -4.17%
|
12.20
|
12.40
|
11.30
|
11.50
|
11.50
|
11.50
|
2,950,680
|
|
|
3/25/2014
|
-0.50 / -4.00%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
2,815,430
|
|
|
3/24/2014
|
+0.50 / +4.17%
|
12.20
|
12.70
|
12.10
|
12.50
|
12.50
|
12.50
|
2,304,920
|
|
|
3/21/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
1,833,060
|
|
|
3/20/2014
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
12.00
|
3,141,660
|
|
|
3/19/2014
|
+0.60 / +5.08%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
3,022,590
|
|
|
3/18/2014
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
11.80
|
2,100,950
|
|
|
3/17/2014
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
2,103,340
|
|
|
3/14/2014
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
11.60
|
2,277,610
|
|
|
3/13/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
1,641,290
|
|
|
3/12/2014
|
+0.40 / +3.51%
|
11.30
|
12.10
|
11.30
|
11.80
|
11.80
|
11.80
|
6,672,950
|
|
|
3/11/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
11.40
|
2,423,670
|
|
|
3/10/2014
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
1,954,640
|
|
|
3/7/2014
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
2,426,790
|
|
|
3/6/2014
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
2,486,980
|
|
|
3/5/2014
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
11.20
|
3,319,240
|
|
|
3/4/2014
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
2,005,110
|
|
|
3/3/2014
|
-0.30 / -2.83%
|
10.50
|
10.80
|
10.20
|
10.30
|
10.30
|
10.30
|
3,403,600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
2,219,830
|
|
|
2/27/2014
|
-0.30 / -2.75%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
3,729,920
|
|
|
2/26/2014
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
10.90
|
3,231,820
|
|
|
2/25/2014
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
4,163,330
|
|
|
2/24/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
3,973,570
|
|
|
2/21/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.10
|
10.90
|
10.90
|
10.90
|
3,919,640
|
|
|
2/20/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.70
|
10.70
|
9,613,580
|
|
|
2/19/2014
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
5,031,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
827,800
|
80.60
|
0.50%
|
|
|
|
CIG
|
273,600
|
8.25
|
-0.36%
|
|
|
|
CKG
|
16,700
|
19.95
|
-0.25%
|
|
|
|
CRE
|
104,500
|
7.10
|
0.28%
|
|
|
|
DLG
|
1,277,900
|
2.02
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
25,200
|
2.40
|
0.00%
|
|
|
|
DXS
|
2,065,000
|
7.51
|
0.27%
|
|
|
|
FIR
|
315,200
|
7.03
|
1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|