|
|
Closing price on 3/6/2017
|
|
| Open |
2.32 |
| High |
2.32 |
| Low |
2.29 |
| Volume |
1,704,640 |
| Split-adjusted Price |
2.29 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2017
|
+0.03 / +1.54%
|
1.92
|
2.00
|
1.92
|
1.98
|
1.96
|
1.98
|
791,550
|
|
|
1/25/2017
|
-0.06 / -2.99%
|
1.98
|
1.99
|
1.93
|
1.95
|
1.95
|
1.95
|
2,291,940
|
|
|
1/24/2017
|
+0.03 / +1.52%
|
1.98
|
2.03
|
1.95
|
2.01
|
1.99
|
2.01
|
1,161,510
|
|
|
1/23/2017
|
+0.03 / +1.54%
|
2.01
|
2.01
|
1.95
|
1.98
|
1.99
|
1.98
|
1,418,000
|
|
|
1/20/2017
|
-0.07 / -3.47%
|
2.02
|
2.02
|
1.94
|
1.95
|
1.98
|
1.95
|
915,370
|
|
|
1/19/2017
|
-0.01 / -0.49%
|
2.06
|
2.06
|
2.02
|
2.02
|
2.02
|
2.02
|
469,430
|
|
|
1/18/2017
|
+0.01 / +0.50%
|
2.04
|
2.10
|
2.00
|
2.03
|
2.04
|
2.03
|
1,767,860
|
|
|
1/17/2017
|
-0.11 / -5.16%
|
2.13
|
2.13
|
2.02
|
2.02
|
2.07
|
2.02
|
1,038,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
637,000
|
62.50
|
1.13%
|
|
|
|
CIG
|
122,400
|
7.87
|
-1.13%
|
|
|
|
CKG
|
59,800
|
13.20
|
-0.75%
|
|
|
|
CRE
|
254,200
|
7.33
|
1.24%
|
|
|
|
DLG
|
1,399,500
|
2.28
|
-0.44%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
64,300
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,840,800
|
6.62
|
0.91%
|
|
|
|
FIR
|
1,250,400
|
9.54
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|