|
|
Closing price on 7/31/2015
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
2,256,440 |
| Split-adjusted Price |
9.30 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
-0.10 / -1.06%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.48
|
9.30
|
2,256,440
|
|
|
7/30/2015
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.19
|
9.40
|
4,520,120
|
|
|
7/29/2015
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
1,359,150
|
|
|
7/28/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
1,478,340
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.82
|
8.80
|
1,531,730
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.89
|
8.80
|
1,835,590
|
|
|
7/23/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
8.80
|
2,017,040
|
|
|
7/22/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.91
|
9.00
|
1,466,040
|
|
|
7/21/2015
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
1,257,240
|
|
|
7/20/2015
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.04
|
8.90
|
1,429,640
|
|
|
7/17/2015
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.29
|
9.30
|
2,236,890
|
|
|
7/16/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
9.00
|
1,035,990
|
|
|
7/15/2015
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.26
|
9.20
|
1,564,520
|
|
|
7/14/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.31
|
9.30
|
2,995,310
|
|
|
7/13/2015
|
-0.60 / -6.06%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.56
|
9.30
|
2,899,090
|
|
|
7/10/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.85
|
9.90
|
3,174,390
|
|
|
7/9/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
1,820,820
|
|
|
7/8/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
2,207,220
|
|
|
7/7/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.15
|
10.10
|
3,107,370
|
|
|
7/6/2015
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.07
|
10.00
|
3,125,740
|
|
|
7/3/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
2,669,500
|
|
|
7/2/2015
|
+0.10 / +0.99%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.14
|
10.20
|
2,872,300
|
|
|
7/1/2015
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.23
|
10.10
|
3,718,460
|
|
|
6/30/2015
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.55
|
10.50
|
3,513,600
|
|
|
6/29/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.57
|
10.70
|
5,089,700
|
|
|
6/26/2015
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.52
|
10.60
|
3,447,070
|
|
|
6/25/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
1,922,260
|
|
|
6/24/2015
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
5,943,400
|
|
|
6/23/2015
|
+0.40 / +4.08%
|
9.80
|
10.30
|
9.70
|
10.20
|
10.05
|
10.20
|
2,775,770
|
|
|
6/22/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.77
|
9.80
|
1,232,310
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|