Closing price on 1/4/2012
|
|
Open |
3.70 |
High |
3.80 |
Low |
3.70 |
Volume |
240,310 |
Split-adjusted Price |
2.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
240,310
|
|
1/3/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
188,870
|
|
12/30/2011
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
35,100
|
|
12/29/2011
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.62
|
11,550
|
|
12/28/2011
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
2.75
|
93,250
|
|
12/27/2011
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.69
|
55,620
|
|
12/26/2011
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.82
|
12,240
|
|
12/23/2011
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
36,690
|
|
12/22/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.07
|
233,540
|
|
12/21/2011
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
3.20
|
427,440
|
|
12/20/2011
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.14
|
69,000
|
|
12/19/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.10
|
3.26
|
229,000
|
|
12/16/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.26
|
292,260
|
|
12/15/2011
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.90
|
3.14
|
335,560
|
|
12/14/2011
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.20
|
472,360
|
|
12/13/2011
|
-0.20 / -3.70%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
3.33
|
286,120
|
|
12/12/2011
|
-0.20 / -3.57%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
3.46
|
70,520
|
|
12/9/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
3.58
|
309,440
|
|
12/8/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
3.71
|
975,170
|
|
12/7/2011
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
3.58
|
319,210
|
|
12/6/2011
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
3.46
|
195,820
|
|
12/5/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
3.33
|
105,530
|
|
12/2/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.20
|
20,910
|
|
12/1/2011
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
3.20
|
51,630
|
|
11/30/2011
|
-0.20 / -3.70%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
3.33
|
32,650
|
|
11/29/2011
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
3.46
|
100,860
|
|
11/28/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
3.33
|
306,180
|
|
11/25/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.20
|
32,030
|
|
11/24/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
3.26
|
113,510
|
|
11/23/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
3.26
|
60,330
|
|
|