|
|
Closing price on 11/11/2010
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
279,710 |
| Split-adjusted Price |
8.06 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2010
|
-0.70 / -4.73%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.10
|
8.06
|
279,710
|
|
|
11/10/2010
|
-0.40 / -2.63%
|
15.10
|
15.40
|
14.50
|
14.80
|
14.80
|
8.46
|
256,160
|
|
|
11/9/2010
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
8.69
|
285,950
|
|
|
11/8/2010
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
9.09
|
168,700
|
|
|
11/5/2010
|
+0.40 / +2.48%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
9.43
|
182,910
|
|
|
11/4/2010
|
+0.10 / +0.63%
|
16.20
|
16.50
|
15.80
|
16.10
|
16.10
|
9.20
|
253,240
|
|
|
11/3/2010
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
9.14
|
186,890
|
|
|
11/2/2010
|
-0.40 / -2.42%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
9.20
|
222,710
|
|
|
11/1/2010
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.50
|
9.43
|
187,320
|
|
|
10/29/2010
|
-0.10 / -0.60%
|
16.90
|
17.40
|
16.70
|
16.70
|
16.70
|
9.54
|
178,630
|
|
|
10/28/2010
|
-0.40 / -2.33%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.80
|
9.60
|
89,970
|
|
|
10/27/2010
|
-0.70 / -3.91%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
9.83
|
208,480
|
|
|
10/26/2010
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
10.23
|
571,510
|
|
|
10/25/2010
|
+0.80 / +4.91%
|
15.90
|
17.10
|
15.70
|
17.10
|
17.10
|
9.77
|
226,980
|
|
|
10/22/2010
|
-0.80 / -4.68%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.30
|
9.31
|
268,550
|
|
|
10/21/2010
|
-0.40 / -2.29%
|
17.50
|
18.00
|
16.90
|
17.10
|
17.10
|
9.77
|
260,540
|
|
|
10/20/2010
|
-0.90 / -4.89%
|
17.80
|
18.60
|
17.50
|
17.50
|
17.50
|
10.00
|
486,860
|
|
|
10/19/2010
|
-0.70 / -3.66%
|
19.10
|
19.20
|
18.30
|
18.40
|
18.40
|
10.51
|
274,530
|
|
|
10/18/2010
|
-0.20 / -1.04%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.10
|
10.91
|
174,500
|
|
|
10/15/2010
|
-0.30 / -1.53%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.30
|
11.03
|
137,120
|
|
|
10/14/2010
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.60
|
11.20
|
105,690
|
|
|
10/13/2010
|
+0.20 / +1.03%
|
19.10
|
19.80
|
19.10
|
19.60
|
19.60
|
11.20
|
233,560
|
|
|
10/12/2010
|
-0.50 / -2.51%
|
19.90
|
20.10
|
19.40
|
19.40
|
19.40
|
11.09
|
364,620
|
|
|
10/11/2010
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.90
|
11.37
|
244,080
|
|
|
10/8/2010
|
-0.50 / -2.44%
|
19.80
|
20.60
|
19.80
|
20.00
|
20.00
|
11.43
|
291,970
|
|
|
10/7/2010
|
-0.50 / -2.38%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.50
|
11.71
|
318,930
|
|
|
10/6/2010
|
+0.80 / +3.96%
|
20.80
|
21.20
|
20.30
|
21.00
|
21.00
|
12.00
|
286,100
|
|
|
10/5/2010
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.40
|
20.20
|
20.20
|
11.54
|
338,280
|
|
|
10/4/2010
|
-1.00 / -4.74%
|
20.90
|
21.00
|
20.10
|
20.10
|
20.10
|
11.49
|
976,110
|
|
|
10/1/2010
|
-0.10 / -0.47%
|
21.20
|
21.60
|
21.10
|
21.10
|
21.10
|
12.06
|
304,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
238,900
|
65.30
|
-0.31%
|
|
|
|
CIG
|
81,100
|
8.61
|
0.12%
|
|
|
|
CKG
|
63,700
|
13.55
|
0.74%
|
|
|
|
CRE
|
97,600
|
8.82
|
1.03%
|
|
|
|
DLG
|
11,338,400
|
2.81
|
6.84%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
27,600
|
2.60
|
4.00%
|
|
|
|
DXS
|
1,440,600
|
9.20
|
0.00%
|
|
|
|
FIR
|
112,400
|
9.05
|
-0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:50:02 AM
|
|
|
|
|