|
|
Closing price on 2/13/2009
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.20 |
| Volume |
8,630 |
| Split-adjusted Price |
2.97 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.97
|
8,630
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
846,000
|
70.50
|
-0.70%
|
|
|
|
CIG
|
148,600
|
8.88
|
0.57%
|
|
|
|
CKG
|
419,000
|
15.25
|
-1.61%
|
|
|
|
CRE
|
2,499,000
|
10.25
|
6.77%
|
|
|
|
DLG
|
5,614,800
|
3.45
|
-1.43%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
48,100
|
2.70
|
0.00%
|
|
|
|
DXS
|
5,040,000
|
12.70
|
0.40%
|
|
|
|
FIR
|
648,700
|
9.09
|
-0.44%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|