|
|
Closing price on 10/4/2012
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
112,780 |
| Split-adjusted Price |
1.41 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.41
|
112,780
|
|
|
10/3/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.41
|
166,710
|
|
|
10/2/2012
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
1.34
|
139,640
|
|
|
10/1/2012
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.41
|
112,440
|
|
|
9/28/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.47
|
98,200
|
|
|
9/27/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.54
|
141,100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.54
|
108,550
|
|
|
9/25/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.54
|
139,220
|
|
|
9/24/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.60
|
12,050
|
|
|
9/21/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.66
|
71,200
|
|
|
9/20/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.66
|
23,050
|
|
|
9/19/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.73
|
45,620
|
|
|
9/18/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.79
|
6,280
|
|
|
9/17/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.86
|
67,610
|
|
|
9/14/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
1.86
|
112,260
|
|
|
9/13/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.86
|
68,750
|
|
|
9/12/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.86
|
137,280
|
|
|
9/11/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.79
|
150,870
|
|
|
9/10/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
21,490
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.92
|
84,180
|
|
|
9/6/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
23,220
|
|
|
9/5/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
68,890
|
|
|
9/4/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
76,550
|
|
|
8/31/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
32,730
|
|
|
8/30/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.92
|
131,850
|
|
|
8/29/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
111,420
|
|
|
8/28/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.98
|
47,770
|
|
|
8/27/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
97,220
|
|
|
8/24/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
2.11
|
128,760
|
|
|
8/23/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.18
|
191,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
904,800
|
62.20
|
1.14%
|
|
|
|
CIG
|
100,200
|
7.78
|
2.37%
|
|
|
|
CKG
|
116,500
|
14.25
|
1.79%
|
|
|
|
CRE
|
241,400
|
7.89
|
0.51%
|
|
|
|
DLG
|
1,273,100
|
2.47
|
-1.20%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
279,700
|
2.40
|
14.29%
|
|
|
|
DXS
|
2,250,600
|
7.10
|
1.28%
|
|
|
|
FIR
|
613,200
|
9.47
|
-1.04%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|