|
|
Closing price on 9/9/2016
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
824,180 |
| Split-adjusted Price |
2.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
824,180
|
|
|
9/8/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,236,140
|
|
|
9/7/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
619,340
|
|
|
9/6/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
490,670
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,284,110
|
|
|
9/1/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
621,430
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
827,730
|
|
|
8/30/2016
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
1,938,920
|
|
|
8/29/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
964,340
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
594,590
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
817,270
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,061,550
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
600,150
|
|
|
8/22/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
1,329,160
|
|
|
8/19/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
1,118,070
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|