Closing price on 11/7/2008
|
|
Open |
8.80 |
High |
9.10 |
Low |
8.70 |
Volume |
24,910 |
Split-adjusted Price |
5.09 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2008
|
-0.20 / -2.20%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
5.09
|
24,910
|
|
11/6/2008
|
-0.40 / -4.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
5.20
|
80,120
|
|
11/5/2008
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
5.43
|
64,080
|
|
11/4/2008
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
5.43
|
12,830
|
|
11/3/2008
|
-0.10 / -1.08%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
5.26
|
31,100
|
|
10/31/2008
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.31
|
9,660
|
|
10/30/2008
|
-0.20 / -2.15%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
5.20
|
37,140
|
|
10/29/2008
|
+0.20 / +2.20%
|
9.40
|
9.40
|
8.70
|
9.30
|
9.30
|
5.31
|
37,760
|
|
10/28/2008
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.20
|
54,670
|
|
10/27/2008
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.43
|
24,850
|
|
10/24/2008
|
-0.20 / -1.96%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
5.71
|
10,250
|
|
10/23/2008
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.83
|
26,440
|
|
10/22/2008
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.70
|
6.11
|
45,920
|
|
10/21/2008
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
6.17
|
31,400
|
|
10/20/2008
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
5.89
|
39,090
|
|
10/17/2008
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
6.06
|
43,650
|
|
10/16/2008
|
-0.40 / -3.48%
|
11.00
|
12.00
|
11.00
|
11.10
|
11.10
|
6.34
|
28,090
|
|
10/15/2008
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.50
|
6.57
|
98,910
|
|
10/14/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.69
|
2,090
|
|
10/13/2008
|
-0.50 / -4.27%
|
11.50
|
11.90
|
11.20
|
11.20
|
11.20
|
6.40
|
23,700
|
|
10/10/2008
|
-0.60 / -4.88%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
6.69
|
31,730
|
|
10/9/2008
|
-0.60 / -4.65%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.30
|
7.03
|
100,310
|
|
10/8/2008
|
-0.60 / -4.44%
|
12.90
|
13.80
|
12.90
|
12.90
|
12.90
|
7.37
|
11,000
|
|
10/7/2008
|
-0.70 / -4.93%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.50
|
7.71
|
22,210
|
|
10/6/2008
|
-0.30 / -2.07%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.20
|
8.11
|
35,260
|
|
10/3/2008
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
8.29
|
24,110
|
|
10/2/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
8.29
|
32,930
|
|
10/1/2008
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.00
|
13.90
|
13.90
|
7.94
|
53,930
|
|
9/30/2008
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.77
|
5,150
|
|
9/29/2008
|
-0.40 / -2.72%
|
14.10
|
14.80
|
14.10
|
14.30
|
14.30
|
8.17
|
62,170
|
|
|