|
|
Closing price on 5/29/2015
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
2,271,250 |
| Split-adjusted Price |
9.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.54
|
9.50
|
2,271,250
|
|
|
5/28/2015
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.73
|
9.80
|
3,204,990
|
|
|
5/27/2015
|
+0.20 / +2.13%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.58
|
9.60
|
4,711,340
|
|
|
5/26/2015
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.59
|
9.40
|
3,394,980
|
|
|
5/25/2015
|
+0.40 / +4.35%
|
9.10
|
9.70
|
9.10
|
9.60
|
9.39
|
9.60
|
3,994,730
|
|
|
5/22/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.11
|
9.20
|
2,512,110
|
|
|
5/21/2015
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
9.10
|
3,380,570
|
|
|
5/20/2015
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
3,183,650
|
|
|
5/19/2015
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.16
|
8.50
|
2,567,570
|
|
|
5/18/2015
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.17
|
8.00
|
2,914,200
|
|
|
5/15/2015
|
-0.40 / -4.49%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.79
|
8.50
|
2,288,010
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.96
|
8.90
|
2,018,730
|
|
|
5/13/2015
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.99
|
8.90
|
1,654,340
|
|
|
5/12/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
2,356,870
|
|
|
5/11/2015
|
+0.30 / +3.41%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.29
|
9.10
|
4,938,330
|
|
|
5/8/2015
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.76
|
8.80
|
2,491,990
|
|
|
5/7/2015
|
-0.30 / -3.49%
|
8.20
|
8.80
|
8.20
|
8.30
|
8.48
|
8.30
|
1,856,340
|
|
|
5/6/2015
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.78
|
8.60
|
2,977,650
|
|
|
5/5/2015
|
-0.30 / -3.16%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.03
|
9.20
|
4,741,520
|
|
|
5/4/2015
|
-0.70 / -6.86%
|
10.10
|
10.20
|
9.50
|
9.50
|
9.69
|
9.50
|
3,288,970
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|