|
|
Closing price on 5/6/2014
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
1,840,750 |
| Split-adjusted Price |
8.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
+0.10 / +1.25%
|
7.80
|
8.10
|
7.50
|
8.10
|
8.10
|
8.10
|
1,840,750
|
|
|
5/5/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
8.00
|
1,262,550
|
|
|
4/29/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
399,240
|
|
|
4/28/2014
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
578,240
|
|
|
4/25/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
1,087,290
|
|
|
4/24/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
620,800
|
|
|
4/23/2014
|
-0.10 / -1.14%
|
8.90
|
9.20
|
8.60
|
8.70
|
8.70
|
8.70
|
1,440,040
|
|
|
4/22/2014
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.80
|
8.80
|
1,711,990
|
|
|
4/21/2014
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.10
|
8.30
|
8.30
|
8.30
|
2,017,850
|
|
|
4/18/2014
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
8.70
|
1,860,820
|
|
|
4/17/2014
|
-0.10 / -1.06%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
9.30
|
1,332,870
|
|
|
4/16/2014
|
-0.50 / -5.05%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.40
|
9.40
|
2,221,360
|
|
|
4/15/2014
|
-0.70 / -6.60%
|
10.30
|
10.50
|
9.90
|
9.90
|
9.90
|
9.90
|
3,149,330
|
|
|
4/14/2014
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.60
|
10.60
|
1,718,620
|
|
|
4/11/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
1,679,830
|
|
|
4/10/2014
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
1,497,450
|
|
|
4/8/2014
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
11.20
|
1,649,780
|
|
|
4/7/2014
|
+0.70 / +6.86%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
10.90
|
3,146,060
|
|
|
4/4/2014
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.20
|
10.20
|
1,143,540
|
|
|
4/3/2014
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
1,530,940
|
|
|
4/2/2014
|
-0.50 / -4.72%
|
10.60
|
10.70
|
9.90
|
10.10
|
10.10
|
10.10
|
5,859,690
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|