|
|
Closing price on 4/27/2015
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
1,998,310 |
| Split-adjusted Price |
10.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
10.20
|
1,998,310
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
1,248,570
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
2,033,540
|
|
|
4/22/2015
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.67
|
10.50
|
1,842,180
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
1,119,210
|
|
|
4/20/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
10.80
|
1,581,170
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
1,972,560
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
2,311,720
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
11.00
|
2,048,110
|
|
|
4/14/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.11
|
11.00
|
1,497,550
|
|
|
4/13/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
11.30
|
1,449,950
|
|
|
4/10/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
2,648,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.24
|
11.20
|
1,906,660
|
|
|
4/8/2015
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.25
|
11.20
|
1,123,400
|
|
|
4/7/2015
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.11
|
11.40
|
2,705,960
|
|
|
4/6/2015
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
1,126,010
|
|
|
4/3/2015
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
11.10
|
1,324,020
|
|
|
4/2/2015
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.95
|
11.20
|
2,854,250
|
|
|
4/1/2015
|
-0.60 / -5.26%
|
11.20
|
11.40
|
10.70
|
10.80
|
10.98
|
10.80
|
3,906,650
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
3,023,700
|
|
|
3/30/2015
|
-0.60 / -5.00%
|
12.00
|
12.10
|
11.30
|
11.40
|
11.67
|
11.40
|
2,547,480
|
|
|
3/27/2015
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
1,952,910
|
|
|
3/26/2015
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.19
|
12.20
|
2,102,150
|
|
|
3/25/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.70
|
12.10
|
12.01
|
12.10
|
2,436,000
|
|
|
3/24/2015
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.83
|
11.90
|
2,841,710
|
|
|
3/23/2015
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.15
|
12.00
|
2,350,870
|
|
|
3/20/2015
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.26
|
12.40
|
1,867,460
|
|
|
3/19/2015
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
12.30
|
2,463,440
|
|
|
3/18/2015
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
1,607,440
|
|
|
3/17/2015
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
1,522,970
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|