|
|
Closing price on 10/3/2013
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
35,120 |
| Split-adjusted Price |
6.78 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2013
|
-0.70 / -6.19%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
6.78
|
35,120
|
|
|
10/2/2013
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
7.23
|
188,890
|
|
|
10/1/2013
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
6.85
|
645,560
|
|
|
9/30/2013
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
7.23
|
277,220
|
|
|
9/27/2013
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
6.85
|
45,500
|
|
|
9/26/2013
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
7.10
|
32,000
|
|
|
9/25/2013
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
6.66
|
60,510
|
|
|
9/24/2013
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
6.27
|
19,390
|
|
|
9/23/2013
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
6.53
|
97,410
|
|
|
9/20/2013
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
6.91
|
49,470
|
|
|
9/19/2013
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
6.66
|
12,400
|
|
|
9/18/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.27
|
15,700
|
|
|
9/17/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.27
|
18,680
|
|
|
9/16/2013
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
6.27
|
37,250
|
|
|
9/13/2013
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
6.53
|
22,500
|
|
|
9/12/2013
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
6.78
|
33,130
|
|
|
9/11/2013
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
6.40
|
46,400
|
|
|
9/10/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
6.72
|
63,280
|
|
|
9/9/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.78
|
363,500
|
|
|
9/6/2013
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
6.78
|
789,860
|
|
|
9/5/2013
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
6.40
|
38,680
|
|
|
9/4/2013
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
6.02
|
10,850
|
|
|
9/3/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
5.63
|
147,130
|
|
|
8/30/2013
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
5.31
|
384,600
|
|
|
8/29/2013
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
4.99
|
337,440
|
|
|
8/28/2013
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.31
|
119,680
|
|
|
8/27/2013
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
5.18
|
219,130
|
|
|
8/26/2013
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.99
|
352,990
|
|
|
8/23/2013
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.74
|
522,990
|
|
|
8/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
17,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|