|
|
Closing price on 3/16/2017
|
|
| Open |
2.18 |
| High |
2.23 |
| Low |
2.16 |
| Volume |
2,215,580 |
| Split-adjusted Price |
2.21 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
+0.05 / +2.31%
|
2.18
|
2.23
|
2.16
|
2.21
|
2.19
|
2.21
|
2,215,580
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.16
|
2.19
|
2.15
|
2.16
|
2.16
|
2.16
|
877,260
|
|
|
3/14/2017
|
-0.03 / -1.37%
|
2.18
|
2.20
|
2.16
|
2.16
|
2.17
|
2.16
|
1,715,160
|
|
|
3/13/2017
|
-0.07 / -3.10%
|
2.25
|
2.25
|
2.19
|
2.19
|
2.22
|
2.19
|
2,132,790
|
|
|
3/10/2017
|
-0.01 / -0.44%
|
2.27
|
2.28
|
2.24
|
2.26
|
2.26
|
2.26
|
3,143,980
|
|
|
3/9/2017
|
-0.01 / -0.44%
|
2.29
|
2.31
|
2.27
|
2.27
|
2.28
|
2.27
|
3,046,470
|
|
|
3/8/2017
|
-0.06 / -2.56%
|
2.34
|
2.34
|
2.28
|
2.28
|
2.30
|
2.28
|
2,112,570
|
|
|
3/7/2017
|
+0.05 / +2.18%
|
2.29
|
2.39
|
2.28
|
2.34
|
2.33
|
2.34
|
3,806,910
|
|
|
3/6/2017
|
-0.02 / -0.87%
|
2.32
|
2.32
|
2.29
|
2.29
|
2.30
|
2.29
|
1,704,640
|
|
|
3/3/2017
|
+0.05 / +2.21%
|
2.26
|
2.35
|
2.26
|
2.31
|
2.30
|
2.31
|
2,758,130
|
|
|
3/2/2017
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.26
|
2.26
|
2.27
|
2.26
|
1,386,740
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.28
|
2.31
|
2.25
|
2.26
|
2.28
|
2.26
|
4,458,950
|
|
|
2/28/2017
|
-0.05 / -2.16%
|
2.31
|
2.32
|
2.26
|
2.26
|
2.29
|
2.26
|
2,457,840
|
|
|
2/27/2017
|
+0.03 / +1.32%
|
2.30
|
2.33
|
2.27
|
2.31
|
2.30
|
2.31
|
2,308,610
|
|
|
2/24/2017
|
+0.01 / +0.44%
|
2.26
|
2.38
|
2.26
|
2.28
|
2.30
|
2.28
|
2,083,370
|
|
|
2/23/2017
|
-0.04 / -1.73%
|
2.30
|
2.32
|
2.25
|
2.27
|
2.29
|
2.27
|
1,774,620
|
|
|
2/22/2017
|
-0.07 / -2.94%
|
2.39
|
2.39
|
2.30
|
2.31
|
2.33
|
2.31
|
1,613,670
|
|
|
2/21/2017
|
+0.14 / +6.25%
|
2.27
|
2.39
|
2.26
|
2.38
|
2.34
|
2.38
|
3,500,020
|
|
|
2/20/2017
|
-0.03 / -1.32%
|
2.24
|
2.27
|
2.22
|
2.24
|
2.24
|
2.24
|
1,383,950
|
|
|
2/17/2017
|
-0.03 / -1.30%
|
2.30
|
2.30
|
2.24
|
2.27
|
2.27
|
2.27
|
1,101,300
|
|
|
2/16/2017
|
+0.02 / +0.88%
|
2.29
|
2.39
|
2.27
|
2.30
|
2.31
|
2.30
|
2,185,590
|
|
|
2/15/2017
|
-0.08 / -3.39%
|
2.36
|
2.37
|
2.28
|
2.28
|
2.32
|
2.28
|
1,354,880
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.37
|
2.48
|
2.33
|
2.36
|
2.40
|
2.36
|
1,892,330
|
|
|
2/13/2017
|
+0.15 / +6.79%
|
2.22
|
2.36
|
2.22
|
2.36
|
2.35
|
2.36
|
3,271,810
|
|
|
2/10/2017
|
-0.02 / -0.90%
|
2.21
|
2.23
|
2.19
|
2.21
|
2.20
|
2.21
|
1,540,700
|
|
|
2/9/2017
|
-0.02 / -0.89%
|
2.30
|
2.31
|
2.18
|
2.23
|
2.25
|
2.23
|
2,270,520
|
|
|
2/8/2017
|
+0.14 / +6.64%
|
2.12
|
2.25
|
2.12
|
2.25
|
2.22
|
2.25
|
1,552,740
|
|
|
2/7/2017
|
+0.07 / +3.43%
|
2.03
|
2.14
|
2.03
|
2.11
|
2.11
|
2.11
|
2,046,370
|
|
|
2/6/2017
|
+0.01 / +0.49%
|
2.02
|
2.04
|
2.00
|
2.04
|
2.02
|
2.04
|
778,430
|
|
|
2/3/2017
|
+0.05 / +2.53%
|
1.99
|
2.04
|
1.99
|
2.03
|
2.02
|
2.03
|
1,420,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|