|
|
Closing price on 8/4/2014
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
1,334,450 |
| Split-adjusted Price |
9.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2014
|
-0.60 / -5.31%
|
11.20
|
11.30
|
10.60
|
10.70
|
10.70
|
10.70
|
5,774,950
|
|
|
7/9/2014
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
1,175,300
|
|
|
7/8/2014
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.40
|
11.40
|
1,759,840
|
|
|
7/7/2014
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.70
|
11.20
|
11.20
|
11.20
|
2,440,010
|
|
|
7/4/2014
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
1,701,740
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
1,380,100
|
|
|
7/2/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
10.40
|
2,474,570
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
1,322,640
|
|
|
6/30/2014
|
+0.40 / +4.26%
|
9.50
|
9.90
|
9.40
|
9.80
|
9.80
|
9.80
|
2,094,760
|
|
|
6/27/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
1,213,180
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
2,202,750
|
|
|
6/25/2014
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
1,903,960
|
|
|
6/24/2014
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
9.20
|
1,848,170
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|