|
|
Closing price on 3/16/2011
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
44,520 |
| Split-adjusted Price |
6.29 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+0.10 / +0.92%
|
10.70
|
11.30
|
10.70
|
11.00
|
11.00
|
6.29
|
44,520
|
|
|
3/15/2011
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.60
|
10.90
|
10.90
|
6.23
|
99,580
|
|
|
3/14/2011
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.10
|
11.10
|
11.10
|
6.34
|
287,820
|
|
|
3/11/2011
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
6.63
|
281,870
|
|
|
3/10/2011
|
+0.50 / +4.72%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
6.34
|
197,560
|
|
|
3/9/2011
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
6.06
|
69,920
|
|
|
3/8/2011
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
6.29
|
171,880
|
|
|
3/7/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
6.17
|
131,660
|
|
|
3/4/2011
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
6.17
|
106,800
|
|
|
3/3/2011
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
6.11
|
188,340
|
|
|
3/2/2011
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
6.40
|
400,600
|
|
|
3/1/2011
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
6.69
|
152,870
|
|
|
2/28/2011
|
-0.40 / -3.23%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.00
|
6.86
|
161,940
|
|
|
2/25/2011
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
7.09
|
64,740
|
|
|
2/24/2011
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.60
|
12.30
|
12.30
|
7.03
|
222,330
|
|
|
2/23/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
6.97
|
198,700
|
|
|
2/22/2011
|
-0.50 / -4.10%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.70
|
6.69
|
281,570
|
|
|
2/21/2011
|
-0.60 / -4.69%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
6.97
|
235,560
|
|
|
2/18/2011
|
-0.40 / -3.03%
|
13.20
|
13.50
|
12.80
|
12.80
|
12.80
|
7.31
|
211,820
|
|
|
2/17/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
7.54
|
100,130
|
|
|
2/16/2011
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
7.77
|
100,700
|
|
|
2/15/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
7.89
|
112,530
|
|
|
2/14/2011
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
7.89
|
181,730
|
|
|
2/11/2011
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.10
|
8.06
|
99,670
|
|
|
2/10/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.20
|
8.11
|
119,080
|
|
|
2/9/2011
|
-0.30 / -2.07%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
8.11
|
114,420
|
|
|
2/8/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
8.29
|
30,550
|
|
|
1/28/2011
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
8.29
|
156,590
|
|
|
1/27/2011
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
8.34
|
81,550
|
|
|
1/26/2011
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
8.23
|
178,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
592,600
|
59.50
|
0.51%
|
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|