|
|
Closing price on 9/10/2015
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
3,240,580 |
| Split-adjusted Price |
8.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.06
|
8.20
|
3,240,580
|
|
|
9/9/2015
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.99
|
7.90
|
1,979,770
|
|
|
9/8/2015
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.03
|
8.10
|
2,171,060
|
|
|
9/7/2015
|
+0.20 / +2.56%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
5,629,380
|
|
|
9/4/2015
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.71
|
7.80
|
3,827,630
|
|
|
9/3/2015
|
+0.30 / +4.17%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.37
|
7.50
|
3,881,080
|
|
|
9/1/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.23
|
7.20
|
1,202,220
|
|
|
8/31/2015
|
-0.40 / -5.26%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.35
|
7.20
|
1,675,260
|
|
|
8/28/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.53
|
7.60
|
1,572,960
|
|
|
8/27/2015
|
+0.40 / +5.56%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.53
|
7.60
|
2,510,200
|
|
|
8/26/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.06
|
7.20
|
2,156,750
|
|
|
8/25/2015
|
-0.50 / -6.85%
|
6.80
|
7.20
|
6.80
|
6.80
|
6.85
|
6.80
|
3,972,140
|
|
|
8/24/2015
|
-0.50 / -6.41%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.34
|
7.30
|
947,380
|
|
|
8/21/2015
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.75
|
7.80
|
5,055,280
|
|
|
8/20/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.28
|
8.20
|
820,380
|
|
|
8/19/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
8.50
|
1,301,700
|
|
|
8/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,080,170
|
|
|
8/17/2015
|
-0.20 / -2.30%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.54
|
8.50
|
1,225,750
|
|
|
8/14/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.55
|
8.70
|
1,512,430
|
|
|
8/13/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.30
|
8.60
|
8.63
|
8.60
|
2,053,050
|
|
|
8/12/2015
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.82
|
8.70
|
1,964,880
|
|
|
8/11/2015
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.05
|
9.00
|
1,584,560
|
|
|
8/10/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.21
|
9.20
|
1,567,710
|
|
|
8/7/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.21
|
9.30
|
1,499,620
|
|
|
8/6/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.33
|
9.20
|
2,140,990
|
|
|
8/5/2015
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.25
|
9.40
|
3,126,640
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
1,611,050
|
|
|
8/3/2015
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.03
|
9.00
|
1,727,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|