|
|
Closing price on 8/21/2014
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,869,150 |
| Split-adjusted Price |
9.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
1,869,150
|
|
|
8/20/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
10.00
|
2,065,950
|
|
|
8/19/2014
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.90
|
9.90
|
1,846,370
|
|
|
8/18/2014
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
1,738,170
|
|
|
8/15/2014
|
+0.30 / +3.13%
|
9.50
|
10.10
|
9.40
|
9.90
|
9.90
|
9.90
|
3,755,650
|
|
|
8/14/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
2,817,690
|
|
|
8/13/2014
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
1,275,540
|
|
|
8/12/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
1,377,460
|
|
|
8/11/2014
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
1,325,380
|
|
|
8/8/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
1,277,640
|
|
|
8/7/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
2,067,970
|
|
|
8/6/2014
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
2,374,960
|
|
|
8/5/2014
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.10
|
9.50
|
9.50
|
9.50
|
2,052,530
|
|
|
8/4/2014
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
1,334,450
|
|
|
8/1/2014
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
1,169,030
|
|
|
7/31/2014
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
1,342,950
|
|
|
7/30/2014
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
9.20
|
1,673,380
|
|
|
7/29/2014
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
2,923,090
|
|
|
7/28/2014
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
2,840,680
|
|
|
7/25/2014
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
2,835,230
|
|
|
7/24/2014
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
2,761,180
|
|
|
7/23/2014
|
-0.40 / -3.77%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.20
|
10.20
|
5,116,260
|
|
|
7/22/2014
|
-0.70 / -6.19%
|
11.20
|
11.30
|
10.60
|
10.60
|
10.60
|
10.60
|
1,965,590
|
|
|
7/21/2014
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.30
|
11.30
|
3,494,880
|
|
|
7/18/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
11.30
|
2,422,440
|
|
|
7/17/2014
|
+0.20 / +1.85%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
4,215,420
|
|
|
7/16/2014
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
10.80
|
3,533,230
|
|
|
7/15/2014
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
2,239,680
|
|
|
7/14/2014
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
1,636,470
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.70
|
10.70
|
2,589,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|