|
|
Closing price on 10/3/2014
|
|
| Open |
12.20 |
| High |
13.10 |
| Low |
12.10 |
| Volume |
7,189,110 |
| Split-adjusted Price |
13.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.80 / +6.50%
|
12.20
|
13.10
|
12.10
|
13.10
|
13.10
|
13.10
|
7,189,110
|
|
|
10/2/2014
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
4,655,830
|
|
|
10/1/2014
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
5,764,870
|
|
|
9/30/2014
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
12.00
|
6,963,420
|
|
|
9/29/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
4,821,580
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
6,181,800
|
|
|
9/25/2014
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
3,018,680
|
|
|
9/24/2014
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
2,627,780
|
|
|
9/23/2014
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
2,904,090
|
|
|
9/22/2014
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
2,415,990
|
|
|
9/19/2014
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
1,327,460
|
|
|
9/18/2014
|
-0.60 / -5.50%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
3,250,210
|
|
|
9/17/2014
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
10.90
|
6,804,720
|
|
|
9/16/2014
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.20
|
10.20
|
2,181,770
|
|
|
9/15/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
9.90
|
2,254,930
|
|
|
9/12/2014
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
10.10
|
1,496,510
|
|
|
9/11/2014
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
806,030
|
|
|
9/10/2014
|
+0.20 / +2.02%
|
9.70
|
10.20
|
9.40
|
10.10
|
10.10
|
10.10
|
2,454,420
|
|
|
9/9/2014
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
9.90
|
3,265,210
|
|
|
9/8/2014
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
1,894,620
|
|
|
9/5/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
2,383,350
|
|
|
9/4/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
1,975,230
|
|
|
9/3/2014
|
+0.10 / +0.96%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
3,863,550
|
|
|
8/29/2014
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
10.40
|
4,846,660
|
|
|
8/28/2014
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
1,386,790
|
|
|
8/27/2014
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
2,055,690
|
|
|
8/26/2014
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
1,724,510
|
|
|
8/25/2014
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
3,353,550
|
|
|
8/22/2014
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
2,786,910
|
|
|
8/21/2014
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
1,869,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|