Closing price on 12/18/2008
|
|
Open |
5.70 |
High |
5.90 |
Low |
5.70 |
Volume |
252,590 |
Split-adjusted Price |
3.37 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2008
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.37
|
252,590
|
|
12/17/2008
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.26
|
78,720
|
|
12/16/2008
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
3.43
|
120,610
|
|
12/15/2008
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
3.60
|
209,260
|
|
12/12/2008
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.77
|
18,780
|
|
12/11/2008
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.66
|
26,400
|
|
12/10/2008
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.54
|
56,360
|
|
12/9/2008
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
7,730
|
|
12/8/2008
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
3.54
|
14,940
|
|
12/5/2008
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
3.54
|
66,400
|
|
12/4/2008
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.50
|
3.71
|
61,260
|
|
12/3/2008
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
10,670
|
|
12/2/2008
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.00
|
7,690
|
|
12/1/2008
|
-0.30 / -3.95%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.30
|
4.17
|
33,070
|
|
11/28/2008
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
4.34
|
68,870
|
|
11/27/2008
|
-0.40 / -4.82%
|
8.10
|
8.40
|
7.90
|
7.90
|
7.90
|
4.51
|
30,170
|
|
11/26/2008
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.74
|
10,540
|
|
11/25/2008
|
+0.40 / +4.82%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
4.97
|
4,720
|
|
11/24/2008
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
4.74
|
1,010
|
|
11/21/2008
|
-0.20 / -2.41%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
4.63
|
3,820
|
|
11/20/2008
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
4.74
|
10,990
|
|
11/19/2008
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.97
|
8,880
|
|
11/18/2008
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.14
|
1,970
|
|
11/17/2008
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
4.97
|
5,470
|
|
11/14/2008
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
5.03
|
23,370
|
|
11/13/2008
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.50
|
9.20
|
9.20
|
5.26
|
18,020
|
|
11/12/2008
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.80
|
5.03
|
6,690
|
|
11/11/2008
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
5.09
|
6,010
|
|
11/10/2008
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
5.20
|
16,980
|
|
11/7/2008
|
-0.20 / -2.20%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
5.09
|
24,910
|
|
|