|
|
Closing price on 3/9/2010
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
133,760 |
| Split-adjusted Price |
7.43 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2010
|
-0.30 / -2.26%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
7.43
|
133,760
|
|
|
3/8/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
7.60
|
198,470
|
|
|
3/5/2010
|
+0.30 / +2.31%
|
12.90
|
13.60
|
12.60
|
13.30
|
13.30
|
7.60
|
793,910
|
|
|
3/4/2010
|
+0.60 / +4.84%
|
12.70
|
13.00
|
12.60
|
13.00
|
13.00
|
7.43
|
395,450
|
|
|
3/3/2010
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
7.09
|
265,740
|
|
|
3/2/2010
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
6.80
|
167,890
|
|
|
3/1/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
6.69
|
104,320
|
|
|
2/26/2010
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
6.69
|
46,940
|
|
|
2/25/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.63
|
26,800
|
|
|
2/24/2010
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
6.69
|
26,680
|
|
|
2/23/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
6.74
|
57,160
|
|
|
2/22/2010
|
-0.20 / -1.67%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.80
|
6.74
|
34,070
|
|
|
2/12/2010
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
6.86
|
54,860
|
|
|
2/11/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.80
|
35,950
|
|
|
2/10/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.80
|
15,890
|
|
|
2/9/2010
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
6.69
|
13,960
|
|
|
2/8/2010
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
6.91
|
139,080
|
|
|
2/5/2010
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
6.63
|
92,570
|
|
|
2/4/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
6.86
|
74,450
|
|
|
2/3/2010
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
6.86
|
64,440
|
|
|
2/2/2010
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.20
|
6.97
|
224,020
|
|
|
2/1/2010
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.70
|
12.40
|
12.40
|
7.09
|
378,160
|
|
|
1/29/2010
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.60
|
11.90
|
11.90
|
6.80
|
167,870
|
|
|
1/28/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.90
|
6.80
|
93,890
|
|
|
1/27/2010
|
-0.40 / -3.25%
|
12.00
|
12.30
|
11.70
|
11.90
|
11.90
|
6.80
|
121,700
|
|
|
1/26/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
7.03
|
218,470
|
|
|
1/25/2010
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
6.74
|
48,510
|
|
|
1/22/2010
|
-0.20 / -1.69%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.60
|
6.63
|
101,440
|
|
|
1/21/2010
|
-0.50 / -4.07%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
6.74
|
146,380
|
|
|
1/20/2010
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
7.03
|
180,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
529,900
|
70.20
|
-0.43%
|
|
|
|
CIG
|
117,100
|
8.75
|
-1.46%
|
|
|
|
CKG
|
380,800
|
15.00
|
-1.64%
|
|
|
|
CRE
|
2,870,200
|
10.60
|
3.41%
|
|
|
|
DLG
|
10,699,300
|
3.21
|
-6.96%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
587,800
|
2.90
|
11.54%
|
|
|
|
DXS
|
5,775,900
|
12.35
|
-2.76%
|
|
|
|
FIR
|
537,200
|
8.90
|
-2.09%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|