|
|
Closing price on 8/18/2016
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
1,653,900 |
| Split-adjusted Price |
2.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
1,653,900
|
|
|
8/17/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
1,429,260
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.14
|
3.20
|
2,143,210
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
1,914,960
|
|
|
8/12/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.13
|
3.20
|
2,738,560
|
|
|
8/11/2016
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
4,700,450
|
|
|
8/10/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.08
|
3.10
|
2,229,980
|
|
|
8/9/2016
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
2,504,080
|
|
|
8/8/2016
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.85
|
2.80
|
3,661,300
|
|
|
8/5/2016
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
5,121,060
|
|
|
8/4/2016
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.32
|
3.20
|
1,954,250
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
2,061,620
|
|
|
8/2/2016
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
5,734,190
|
|
|
8/1/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
3,264,670
|
|
|
7/29/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
3.80
|
8,140,170
|
|
|
7/28/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
2,517,730
|
|
|
7/27/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
1,476,250
|
|
|
7/26/2016
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.26
|
4.30
|
2,065,070
|
|
|
7/25/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
1,355,760
|
|
|
7/22/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.22
|
4.30
|
2,237,900
|
|
|
7/21/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.32
|
4.30
|
2,528,030
|
|
|
7/20/2016
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
2,559,930
|
|
|
7/19/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
2,793,920
|
|
|
7/18/2016
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.48
|
4.50
|
2,927,230
|
|
|
7/15/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
1,600,460
|
|
|
7/14/2016
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.43
|
4.30
|
3,091,600
|
|
|
7/13/2016
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
1,547,550
|
|
|
7/12/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
2,589,880
|
|
|
7/11/2016
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
3,244,740
|
|
|
7/8/2016
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.36
|
4.30
|
1,634,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
284,600
|
75.20
|
0.13%
|
|
|
|
CIG
|
218,600
|
7.54
|
0.40%
|
|
|
|
CKG
|
40,100
|
19.90
|
-0.25%
|
|
|
|
CRE
|
65,900
|
7.13
|
0.42%
|
|
|
|
DLG
|
1,147,800
|
2.00
|
1.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
27,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,141,700
|
7.25
|
1.97%
|
|
|
|
FIR
|
85,300
|
7.00
|
0.57%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|