|
|
Closing price on 1/11/2017
|
|
| Open |
2.19 |
| High |
2.20 |
| Low |
2.18 |
| Volume |
426,650 |
| Split-adjusted Price |
2.19 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
+0.02 / +0.92%
|
2.19
|
2.20
|
2.18
|
2.19
|
2.19
|
2.19
|
426,650
|
|
|
1/10/2017
|
+0.02 / +0.93%
|
2.15
|
2.20
|
2.15
|
2.17
|
2.17
|
2.17
|
723,720
|
|
|
1/9/2017
|
-0.04 / -1.83%
|
2.17
|
2.18
|
2.15
|
2.15
|
2.16
|
2.15
|
788,890
|
|
|
1/6/2017
|
-0.01 / -0.45%
|
2.21
|
2.21
|
2.18
|
2.19
|
2.20
|
2.19
|
403,420
|
|
|
1/5/2017
|
-0.01 / -0.45%
|
2.23
|
2.23
|
2.20
|
2.20
|
2.21
|
2.20
|
404,480
|
|
|
1/4/2017
|
+0.04 / +1.84%
|
2.19
|
2.30
|
2.19
|
2.21
|
2.24
|
2.21
|
1,284,590
|
|
|
1/3/2017
|
+0.01 / +0.46%
|
2.16
|
2.19
|
2.15
|
2.17
|
2.17
|
2.17
|
813,800
|
|
|
12/30/2016
|
-0.02 / -0.92%
|
2.19
|
2.23
|
2.14
|
2.16
|
2.18
|
2.16
|
864,530
|
|
|
12/29/2016
|
-0.02 / -0.91%
|
2.22
|
2.26
|
2.18
|
2.18
|
2.23
|
2.18
|
1,308,430
|
|
|
12/28/2016
|
+0.04 / +1.85%
|
2.15
|
2.30
|
2.15
|
2.20
|
2.19
|
2.20
|
1,780,710
|
|
|
12/27/2016
|
-0.08 / -3.57%
|
2.24
|
2.25
|
2.10
|
2.16
|
2.17
|
2.16
|
2,333,680
|
|
|
12/26/2016
|
-0.08 / -3.45%
|
2.32
|
2.39
|
2.22
|
2.24
|
2.28
|
2.24
|
1,464,570
|
|
|
12/23/2016
|
-0.10 / -4.13%
|
2.41
|
2.42
|
2.31
|
2.32
|
2.39
|
2.32
|
1,548,080
|
|
|
12/22/2016
|
-0.06 / -2.42%
|
2.48
|
2.50
|
2.42
|
2.42
|
2.45
|
2.42
|
1,001,960
|
|
|
12/21/2016
|
-0.01 / -0.40%
|
2.51
|
2.52
|
2.46
|
2.48
|
2.48
|
2.48
|
1,094,380
|
|
|
12/20/2016
|
-0.05 / -1.97%
|
2.53
|
2.54
|
2.46
|
2.49
|
2.51
|
2.49
|
901,570
|
|
|
12/19/2016
|
+0.03 / +1.20%
|
2.51
|
2.60
|
2.51
|
2.54
|
2.55
|
2.54
|
1,277,940
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.51
|
2.55
|
2.50
|
2.51
|
2.53
|
2.51
|
688,020
|
|
|
12/15/2016
|
-0.01 / -0.40%
|
2.52
|
2.55
|
2.50
|
2.51
|
2.53
|
2.51
|
999,330
|
|
|
12/14/2016
|
+0.06 / +2.44%
|
2.44
|
2.58
|
2.44
|
2.52
|
2.51
|
2.52
|
2,131,510
|
|
|
12/13/2016
|
-0.15 / -5.75%
|
2.57
|
2.60
|
2.46
|
2.46
|
2.52
|
2.46
|
1,701,290
|
|
|
12/12/2016
|
-0.09 / -3.33%
|
2.73
|
2.75
|
2.61
|
2.61
|
2.67
|
2.61
|
1,922,270
|
|
|
12/9/2016
|
+0.17 / +6.72%
|
2.53
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
2,454,240
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.52
|
2.56
|
2.52
|
2.53
|
2.54
|
2.53
|
906,660
|
|
|
12/7/2016
|
-0.01 / -0.39%
|
2.54
|
2.57
|
2.50
|
2.53
|
2.53
|
2.53
|
1,437,920
|
|
|
12/6/2016
|
-0.10 / -3.79%
|
2.62
|
2.64
|
2.52
|
2.54
|
2.58
|
2.54
|
1,934,900
|
|
|
12/5/2016
|
-0.01 / -0.38%
|
2.66
|
2.66
|
2.63
|
2.64
|
2.64
|
2.64
|
997,920
|
|
|
12/2/2016
|
0.00 / 0.00%
|
2.65
|
2.68
|
2.58
|
2.65
|
2.63
|
2.65
|
2,220,810
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.65
|
2.65
|
2.67
|
2.65
|
1,161,150
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.65
|
2.69
|
2.62
|
2.65
|
2.65
|
2.65
|
1,002,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|