Closing price on 2/12/2009
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.40 |
Volume |
44,490 |
Split-adjusted Price |
3.09 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2009
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.09
|
44,490
|
|
2/11/2009
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.20
|
500
|
|
2/10/2009
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.31
|
1,510
|
|
2/9/2009
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.49
|
7,820
|
|
2/6/2009
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
3.43
|
12,700
|
|
2/5/2009
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.31
|
21,130
|
|
2/4/2009
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
3.49
|
13,730
|
|
2/3/2009
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
3.49
|
39,760
|
|
2/2/2009
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.66
|
8,310
|
|
1/23/2009
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.77
|
47,550
|
|
1/22/2009
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.60
|
9,390
|
|
1/21/2009
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.71
|
7,520
|
|
1/20/2009
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
3.71
|
5,830
|
|
1/19/2009
|
-0.20 / -3.03%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
3.66
|
11,810
|
|
1/16/2009
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.77
|
9,740
|
|
1/15/2009
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.77
|
32,780
|
|
1/14/2009
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.71
|
6,930
|
|
1/13/2009
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
3.77
|
26,750
|
|
1/12/2009
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
3.89
|
16,190
|
|
1/9/2009
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
3.89
|
19,800
|
|
1/8/2009
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.89
|
27,600
|
|
1/7/2009
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
3.94
|
102,690
|
|
1/6/2009
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.83
|
88,360
|
|
1/5/2009
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.66
|
30,680
|
|
1/2/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.71
|
28,360
|
|
12/31/2008
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
62,980
|
|
12/30/2008
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
3.66
|
58,870
|
|
12/29/2008
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.60
|
46,020
|
|
12/26/2008
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.66
|
40,650
|
|
12/25/2008
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.71
|
27,820
|
|
|