|
|
Closing price on 1/24/2013
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
295,860 |
| Split-adjusted Price |
2.11 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
2.11
|
295,860
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
147,630
|
|
|
1/22/2013
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
360,180
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
248,990
|
|
|
1/18/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
317,160
|
|
|
1/17/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
544,180
|
|
|
1/16/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.37
|
1,259,950
|
|
|
1/15/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
2.24
|
813,610
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.11
|
87,950
|
|
|
1/11/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.11
|
201,960
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.11
|
496,170
|
|
|
1/9/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.11
|
558,800
|
|
|
1/8/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
1,210,560
|
|
|
1/7/2013
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
2.24
|
529,060
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
328,760
|
|
|
1/3/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
1,229,390
|
|
|
1/2/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.24
|
899,900
|
|
|
12/28/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.18
|
471,150
|
|
|
12/27/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
913,470
|
|
|
12/26/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.24
|
795,680
|
|
|
12/25/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.18
|
523,250
|
|
|
12/24/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.24
|
333,830
|
|
|
12/21/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
1,449,580
|
|
|
12/20/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.24
|
155,500
|
|
|
12/19/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
284,200
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.24
|
946,520
|
|
|
12/17/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.24
|
907,060
|
|
|
12/14/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.18
|
8,300
|
|
|
12/13/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.11
|
377,030
|
|
|
12/12/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.05
|
1,003,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
148,600
|
60.00
|
-0.99%
|
|
|
|
CIG
|
3,400
|
7.69
|
0.92%
|
|
|
|
CKG
|
131,400
|
14.45
|
2.48%
|
|
|
|
CRE
|
177,500
|
7.90
|
1.80%
|
|
|
|
DLG
|
1,219,700
|
2.39
|
0.84%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
58,700
|
2.70
|
8.00%
|
|
|
|
DXS
|
2,059,000
|
7.21
|
1.26%
|
|
|
|
FIR
|
287,800
|
9.38
|
0.21%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|