|
|
Closing price on 3/8/2013
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
353,710 |
| Split-adjusted Price |
2.56 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2013
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.70
|
4.00
|
4.00
|
2.56
|
353,710
|
|
|
3/7/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
100,200
|
|
|
3/6/2013
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
2.56
|
77,110
|
|
|
3/5/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.50
|
770,720
|
|
|
3/4/2013
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.70
|
2.37
|
681,180
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
1,179,960
|
|
|
2/28/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
398,870
|
|
|
2/27/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.30
|
349,120
|
|
|
2/26/2013
|
-0.20 / -5.56%
|
3.60
|
3.80
|
3.40
|
3.40
|
3.40
|
2.18
|
735,770
|
|
|
2/25/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.30
|
766,930
|
|
|
2/22/2013
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.40
|
2.18
|
425,970
|
|
|
2/21/2013
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.30
|
1,628,020
|
|
|
2/20/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.43
|
1,333,920
|
|
|
2/19/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
311,600
|
|
|
2/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
297,750
|
|
|
2/8/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.37
|
487,930
|
|
|
2/7/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.30
|
241,040
|
|
|
2/6/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
805,780
|
|
|
2/5/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.24
|
481,000
|
|
|
2/4/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.11
|
587,510
|
|
|
2/1/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.98
|
114,540
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.05
|
194,700
|
|
|
1/30/2013
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
614,470
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.98
|
176,350
|
|
|
1/28/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
1.98
|
296,110
|
|
|
1/25/2013
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.98
|
429,770
|
|
|
1/24/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
2.11
|
295,860
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
147,630
|
|
|
1/22/2013
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
360,180
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
248,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
93,200
|
65.50
|
-1.21%
|
|
|
|
CIG
|
28,000
|
9.09
|
-0.98%
|
|
|
|
CKG
|
15,200
|
11.35
|
-0.44%
|
|
|
|
CRE
|
828,000
|
9.55
|
-0.73%
|
|
|
|
DLG
|
1,054,300
|
2.76
|
0.00%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
37,800
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,125,400
|
10.30
|
-2.83%
|
|
|
|
FIR
|
566,900
|
7.99
|
-1.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|