Closing price on 1/8/2009
|
|
Open |
6.80 |
High |
6.90 |
Low |
6.70 |
Volume |
27,600 |
Split-adjusted Price |
3.89 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2009
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.89
|
27,600
|
|
1/7/2009
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
3.94
|
102,690
|
|
1/6/2009
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.83
|
88,360
|
|
1/5/2009
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.66
|
30,680
|
|
1/2/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.71
|
28,360
|
|
12/31/2008
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
62,980
|
|
12/30/2008
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
3.66
|
58,870
|
|
12/29/2008
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.60
|
46,020
|
|
12/26/2008
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.66
|
40,650
|
|
12/25/2008
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.71
|
27,820
|
|
12/24/2008
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.83
|
145,960
|
|
12/23/2008
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
3.83
|
271,100
|
|
12/22/2008
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.66
|
500
|
|
12/19/2008
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.49
|
1,210
|
|
12/18/2008
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.37
|
252,590
|
|
12/17/2008
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.26
|
78,720
|
|
12/16/2008
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
3.43
|
120,610
|
|
12/15/2008
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
3.60
|
209,260
|
|
12/12/2008
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.77
|
18,780
|
|
12/11/2008
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.66
|
26,400
|
|
12/10/2008
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.54
|
56,360
|
|
12/9/2008
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
7,730
|
|
12/8/2008
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
3.54
|
14,940
|
|
12/5/2008
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
3.54
|
66,400
|
|
12/4/2008
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.50
|
3.71
|
61,260
|
|
12/3/2008
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
10,670
|
|
12/2/2008
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.00
|
7,690
|
|
12/1/2008
|
-0.30 / -3.95%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.30
|
4.17
|
33,070
|
|
11/28/2008
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
4.34
|
68,870
|
|
11/27/2008
|
-0.40 / -4.82%
|
8.10
|
8.40
|
7.90
|
7.90
|
7.90
|
4.51
|
30,170
|
|
|