|
|
Closing price on 1/12/2011
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
158,920 |
| Split-adjusted Price |
8.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
+0.20 / +1.38%
|
14.50
|
15.20
|
14.50
|
14.70
|
14.70
|
8.40
|
158,920
|
|
|
1/11/2011
|
-0.50 / -3.33%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.50
|
8.29
|
269,950
|
|
|
1/10/2011
|
-0.50 / -3.23%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
8.57
|
209,380
|
|
|
1/7/2011
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
8.86
|
174,530
|
|
|
1/6/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
8.86
|
130,940
|
|
|
1/5/2011
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
8.86
|
251,770
|
|
|
1/4/2011
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
9.14
|
148,030
|
|
|
12/31/2010
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
9.20
|
130,870
|
|
|
12/30/2010
|
-0.20 / -1.25%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.80
|
9.03
|
298,410
|
|
|
12/29/2010
|
-0.50 / -3.03%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
9.14
|
355,830
|
|
|
12/28/2010
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
9.43
|
335,080
|
|
|
12/27/2010
|
+0.50 / +3.27%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.80
|
9.03
|
125,170
|
|
|
12/24/2010
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.00
|
15.30
|
15.30
|
8.74
|
249,720
|
|
|
12/23/2010
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
8.74
|
415,210
|
|
|
12/22/2010
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
9.03
|
462,010
|
|
|
12/21/2010
|
-0.50 / -3.03%
|
16.60
|
17.00
|
15.80
|
16.00
|
16.00
|
9.14
|
434,710
|
|
|
12/20/2010
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
9.43
|
300,700
|
|
|
12/17/2010
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.30
|
17.10
|
17.10
|
9.77
|
594,650
|
|
|
12/16/2010
|
-0.80 / -4.68%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.30
|
9.31
|
975,040
|
|
|
12/15/2010
|
-0.90 / -5.00%
|
17.40
|
18.20
|
17.10
|
17.10
|
17.10
|
9.77
|
1,587,970
|
|
|
12/14/2010
|
-0.90 / -4.76%
|
18.10
|
18.90
|
18.00
|
18.00
|
18.00
|
10.29
|
919,160
|
|
|
12/13/2010
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
10.80
|
460,070
|
|
|
12/10/2010
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
10.29
|
810,150
|
|
|
12/9/2010
|
+0.80 / +4.88%
|
16.60
|
17.20
|
16.20
|
17.20
|
17.20
|
9.83
|
1,406,030
|
|
|
12/8/2010
|
-0.80 / -4.65%
|
17.50
|
18.00
|
16.40
|
16.40
|
16.40
|
9.37
|
2,811,290
|
|
|
12/7/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.83
|
456,430
|
|
|
12/6/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.37
|
295,120
|
|
|
12/3/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
8.97
|
879,040
|
|
|
12/2/2010
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.20
|
15.00
|
15.00
|
8.57
|
784,260
|
|
|
12/1/2010
|
-0.10 / -0.67%
|
14.60
|
15.30
|
14.40
|
14.90
|
14.90
|
8.51
|
323,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
465,300
|
59.70
|
-1.97%
|
|
|
|
CIG
|
212,500
|
7.84
|
-2.00%
|
|
|
|
CKG
|
80,200
|
13.80
|
-0.36%
|
|
|
|
CRE
|
315,100
|
8.53
|
0.12%
|
|
|
|
DLG
|
2,196,100
|
2.30
|
-2.95%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
331,100
|
3.40
|
13.33%
|
|
|
|
DXS
|
5,836,200
|
8.65
|
-2.26%
|
|
|
|
FIR
|
193,900
|
9.23
|
0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|