|
|
Closing price on 3/28/2014
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
1,752,050 |
| Split-adjusted Price |
11.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
1,752,050
|
|
|
3/27/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.60
|
11.60
|
1,784,750
|
|
|
3/26/2014
|
-0.50 / -4.17%
|
12.20
|
12.40
|
11.30
|
11.50
|
11.50
|
11.50
|
2,950,680
|
|
|
3/25/2014
|
-0.50 / -4.00%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
2,815,430
|
|
|
3/24/2014
|
+0.50 / +4.17%
|
12.20
|
12.70
|
12.10
|
12.50
|
12.50
|
12.50
|
2,304,920
|
|
|
3/21/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
1,833,060
|
|
|
3/20/2014
|
-0.40 / -3.23%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
12.00
|
3,141,660
|
|
|
3/19/2014
|
+0.60 / +5.08%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
3,022,590
|
|
|
3/18/2014
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
11.80
|
2,100,950
|
|
|
3/17/2014
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
2,103,340
|
|
|
3/14/2014
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
11.60
|
2,277,610
|
|
|
3/13/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
1,641,290
|
|
|
3/12/2014
|
+0.40 / +3.51%
|
11.30
|
12.10
|
11.30
|
11.80
|
11.80
|
11.80
|
6,672,950
|
|
|
3/11/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
11.40
|
2,423,670
|
|
|
3/10/2014
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
1,954,640
|
|
|
3/7/2014
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
2,426,790
|
|
|
3/6/2014
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
2,486,980
|
|
|
3/5/2014
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
11.20
|
3,319,240
|
|
|
3/4/2014
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
2,005,110
|
|
|
3/3/2014
|
-0.30 / -2.83%
|
10.50
|
10.80
|
10.20
|
10.30
|
10.30
|
10.30
|
3,403,600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
2,219,830
|
|
|
2/27/2014
|
-0.30 / -2.75%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
3,729,920
|
|
|
2/26/2014
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
10.90
|
3,231,820
|
|
|
2/25/2014
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
4,163,330
|
|
|
2/24/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
3,973,570
|
|
|
2/21/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.10
|
10.90
|
10.90
|
10.90
|
3,919,640
|
|
|
2/20/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.70
|
10.70
|
9,613,580
|
|
|
2/19/2014
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
5,031,690
|
|
|
2/18/2014
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
3,035,290
|
|
|
2/17/2014
|
+0.20 / +2.02%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
10.10
|
3,030,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
287,100
|
59.70
|
-1.97%
|
|
|
|
CIG
|
144,400
|
7.92
|
1.28%
|
|
|
|
CKG
|
20,500
|
12.65
|
-1.94%
|
|
|
|
CRE
|
508,800
|
7.53
|
2.87%
|
|
|
|
DLG
|
1,948,700
|
2.30
|
-0.86%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
91,400
|
2.10
|
5.00%
|
|
|
|
DXS
|
1,274,900
|
6.64
|
-1.78%
|
|
|
|
FIR
|
549,500
|
9.25
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|