|
Closing price on 4/21/2009
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
22,450 |
Split-adjusted Price |
4.00 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2009
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.00
|
22,450
|
|
4/20/2009
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
116,410
|
|
4/17/2009
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
4.34
|
288,490
|
|
4/16/2009
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
4.57
|
307,120
|
|
4/15/2009
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
4.69
|
223,120
|
|
4/14/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.30
|
8.60
|
8.60
|
4.91
|
289,410
|
|
4/13/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.91
|
346,810
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
902,700
|
69.90
|
1.01%
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|