Closing price on 3/17/2009
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.30 |
Volume |
213,630 |
Split-adjusted Price |
3.09 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2009
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
3.09
|
213,630
|
|
3/16/2009
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.97
|
147,030
|
|
3/13/2009
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.97
|
235,480
|
|
3/12/2009
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.10
|
5.40
|
5.40
|
3.09
|
707,600
|
|
3/11/2009
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.03
|
32,610
|
|
3/10/2009
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.91
|
138,940
|
|
3/9/2009
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
2.80
|
178,590
|
|
3/6/2009
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.69
|
135,020
|
|
3/5/2009
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
2.74
|
139,590
|
|
3/4/2009
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.69
|
213,850
|
|
3/3/2009
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.57
|
182,170
|
|
3/2/2009
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.40
|
2.51
|
174,750
|
|
2/27/2009
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
2.51
|
125,830
|
|
2/26/2009
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.57
|
161,240
|
|
2/25/2009
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.63
|
66,080
|
|
2/24/2009
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
2.69
|
46,360
|
|
2/23/2009
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.80
|
2.74
|
66,730
|
|
2/20/2009
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.80
|
2.74
|
70,430
|
|
2/19/2009
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.63
|
73,580
|
|
2/18/2009
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.74
|
29,640
|
|
2/17/2009
|
-0.10 / -1.96%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
2.86
|
81,110
|
|
2/16/2009
|
-0.10 / -1.92%
|
5.00
|
5.40
|
5.00
|
5.10
|
5.10
|
2.91
|
116,580
|
|
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
|
|
|