Closing price on 4/10/2009
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
301,070 |
Split-adjusted Price |
4.69 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.69
|
301,070
|
|
4/9/2009
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.90
|
4.51
|
392,840
|
|
4/8/2009
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
4.51
|
559,590
|
|
4/7/2009
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.34
|
250,480
|
|
4/3/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
91,730
|
|
4/2/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.00
|
287,510
|
|
4/1/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
76,970
|
|
3/31/2009
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
3.66
|
210,600
|
|
3/30/2009
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
3.77
|
298,680
|
|
3/27/2009
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
3.94
|
474,420
|
|
3/26/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.83
|
44,540
|
|
3/25/2009
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
3.66
|
306,770
|
|
3/24/2009
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.49
|
25,780
|
|
3/23/2009
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.90
|
3.37
|
308,390
|
|
3/20/2009
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
3.26
|
197,390
|
|
3/19/2009
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.40
|
5.60
|
5.60
|
3.20
|
677,550
|
|
3/18/2009
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.20
|
99,240
|
|
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
|
|
|