|
|
Closing price on 9/26/2008
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
25,730 |
| Split-adjusted Price |
8.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
-0.10 / -0.68%
|
15.40
|
15.40
|
14.40
|
14.70
|
14.70
|
8.40
|
25,730
|
|
|
9/25/2008
|
+0.50 / +3.50%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.80
|
8.46
|
73,500
|
|
|
9/24/2008
|
-0.60 / -4.03%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.30
|
8.17
|
43,100
|
|
|
9/23/2008
|
-0.60 / -3.87%
|
14.80
|
16.00
|
14.80
|
14.90
|
14.90
|
8.51
|
67,940
|
|
|
9/22/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
56,370
|
|
|
9/19/2008
|
+0.70 / +4.96%
|
13.40
|
14.80
|
13.40
|
14.80
|
14.80
|
8.46
|
165,800
|
|
|
9/18/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.06
|
8,940
|
|
|
9/17/2008
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.46
|
6,090
|
|
|
9/16/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.86
|
24,560
|
|
|
9/15/2008
|
-0.80 / -4.68%
|
16.30
|
17.90
|
16.30
|
16.30
|
16.30
|
9.31
|
99,920
|
|
|
9/12/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.77
|
12,060
|
|
|
9/11/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.29
|
24,990
|
|
|
9/10/2008
|
-0.90 / -4.55%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
10.80
|
85,170
|
|
|
9/9/2008
|
-1.00 / -4.81%
|
19.80
|
21.00
|
19.80
|
19.80
|
19.80
|
11.31
|
108,300
|
|
|
9/8/2008
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
11.89
|
123,670
|
|
|
9/5/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.46
|
68,150
|
|
|
9/4/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.00
|
20.80
|
20.80
|
11.89
|
215,220
|
|
|
9/3/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
11.37
|
209,600
|
|
|
8/29/2008
|
+0.70 / +3.83%
|
17.80
|
19.00
|
17.70
|
19.00
|
19.00
|
10.86
|
96,330
|
|
|
8/28/2008
|
-0.90 / -4.69%
|
20.10
|
20.10
|
18.30
|
18.30
|
18.30
|
10.46
|
185,880
|
|
|
8/27/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
10.97
|
145,890
|
|
|
8/26/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.46
|
15,010
|
|
|
8/25/2008
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.00
|
40,690
|
|
|
8/22/2008
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
9.54
|
119,320
|
|
|
8/21/2008
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.00
|
17.30
|
17.30
|
9.89
|
124,670
|
|
|
8/20/2008
|
-0.80 / -4.62%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
9.43
|
82,430
|
|
|
8/19/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
17.30
|
17.30
|
9.89
|
112,790
|
|
|
8/18/2008
|
+0.80 / +4.85%
|
15.80
|
17.30
|
15.80
|
17.30
|
17.30
|
9.89
|
135,830
|
|
|
8/15/2008
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
9.43
|
222,190
|
|
|
8/14/2008
|
+0.40 / +2.53%
|
15.70
|
16.20
|
15.40
|
16.20
|
16.20
|
9.26
|
281,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
187,700
|
67.80
|
-3.00%
|
|
|
|
CIG
|
27,000
|
8.80
|
-0.90%
|
|
|
|
CKG
|
234,200
|
14.00
|
-4.76%
|
|
|
|
CRE
|
764,000
|
9.91
|
-4.71%
|
|
|
|
DLG
|
2,546,500
|
2.91
|
-1.69%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
49,700
|
3.10
|
0.00%
|
|
|
|
DXS
|
4,165,500
|
11.45
|
-6.15%
|
|
|
|
FIR
|
587,300
|
8.19
|
-6.93%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|