|
|
Closing price on 3/1/2013
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
1,179,960 |
| Split-adjusted Price |
2.43 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
1,179,960
|
|
|
2/28/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
398,870
|
|
|
2/27/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
349,120
|
|
|
2/26/2013
|
-0.20 / -5.56%
|
3.60
|
3.80
|
3.40
|
3.40
|
3.40
|
2.18
|
735,770
|
|
|
2/25/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.30
|
766,930
|
|
|
2/22/2013
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.40
|
2.18
|
425,970
|
|
|
2/21/2013
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.30
|
1,628,020
|
|
|
2/20/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.43
|
1,333,920
|
|
|
2/19/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
311,600
|
|
|
2/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
297,750
|
|
|
2/8/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.37
|
487,930
|
|
|
2/7/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
241,040
|
|
|
2/6/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
805,780
|
|
|
2/5/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.24
|
481,000
|
|
|
2/4/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.11
|
587,510
|
|
|
2/1/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.98
|
114,540
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.05
|
194,700
|
|
|
1/30/2013
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
614,470
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
176,350
|
|
|
1/28/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
1.98
|
296,110
|
|
|
1/25/2013
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.98
|
429,770
|
|
|
1/24/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
2.11
|
295,860
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
147,630
|
|
|
1/22/2013
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
360,180
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
248,990
|
|
|
1/18/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
317,160
|
|
|
1/17/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
544,180
|
|
|
1/16/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.37
|
1,259,950
|
|
|
1/15/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
2.24
|
813,610
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.11
|
87,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
904,800
|
62.20
|
1.14%
|
|
|
|
CIG
|
100,200
|
7.78
|
2.37%
|
|
|
|
CKG
|
116,500
|
14.25
|
1.79%
|
|
|
|
CRE
|
241,400
|
7.89
|
0.51%
|
|
|
|
DLG
|
1,273,100
|
2.47
|
-1.20%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
279,700
|
2.40
|
14.29%
|
|
|
|
DXS
|
2,250,600
|
7.10
|
1.28%
|
|
|
|
FIR
|
613,200
|
9.47
|
-1.04%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|