|
|
Closing price on 5/11/2015
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
4,938,330 |
| Split-adjusted Price |
9.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2015
|
+0.30 / +3.41%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.29
|
9.10
|
4,938,330
|
|
|
5/8/2015
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.76
|
8.80
|
2,491,990
|
|
|
5/7/2015
|
-0.30 / -3.49%
|
8.20
|
8.80
|
8.20
|
8.30
|
8.48
|
8.30
|
1,856,340
|
|
|
5/6/2015
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.78
|
8.60
|
2,977,650
|
|
|
5/5/2015
|
-0.30 / -3.16%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.03
|
9.20
|
4,741,520
|
|
|
5/4/2015
|
-0.70 / -6.86%
|
10.10
|
10.20
|
9.50
|
9.50
|
9.69
|
9.50
|
3,288,970
|
|
|
4/27/2015
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
10.20
|
1,998,310
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
1,248,570
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
2,033,540
|
|
|
4/22/2015
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.67
|
10.50
|
1,842,180
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
1,119,210
|
|
|
4/20/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
10.80
|
1,581,170
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
1,972,560
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
2,311,720
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
11.00
|
2,048,110
|
|
|
4/14/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.11
|
11.00
|
1,497,550
|
|
|
4/13/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
11.30
|
1,449,950
|
|
|
4/10/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
2,648,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.24
|
11.20
|
1,906,660
|
|
|
4/8/2015
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.25
|
11.20
|
1,123,400
|
|
|
4/7/2015
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.11
|
11.40
|
2,705,960
|
|
|
4/6/2015
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
1,126,010
|
|
|
4/3/2015
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
11.10
|
1,324,020
|
|
|
4/2/2015
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.70
|
11.20
|
10.95
|
11.20
|
2,854,250
|
|
|
4/1/2015
|
-0.60 / -5.26%
|
11.20
|
11.40
|
10.70
|
10.80
|
10.98
|
10.80
|
3,906,650
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
3,023,700
|
|
|
3/30/2015
|
-0.60 / -5.00%
|
12.00
|
12.10
|
11.30
|
11.40
|
11.67
|
11.40
|
2,547,480
|
|
|
3/27/2015
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
1,952,910
|
|
|
3/26/2015
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.19
|
12.20
|
2,102,150
|
|
|
3/25/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.70
|
12.10
|
12.01
|
12.10
|
2,436,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
332,400
|
60.70
|
0.00%
|
|
|
|
CIG
|
102,200
|
7.98
|
-1.85%
|
|
|
|
CKG
|
30,700
|
13.00
|
0.00%
|
|
|
|
CRE
|
282,800
|
7.30
|
0.55%
|
|
|
|
DLG
|
2,016,800
|
2.35
|
-0.42%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,398,100
|
6.76
|
-0.59%
|
|
|
|
FIR
|
239,500
|
9.15
|
-0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|