|
|
Closing price on 5/23/2013
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
46,860 |
| Split-adjusted Price |
2.82 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
46,860
|
|
|
5/22/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.69
|
774,010
|
|
|
5/21/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.56
|
515,940
|
|
|
5/20/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.43
|
235,220
|
|
|
5/17/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.56
|
1,142,680
|
|
|
5/16/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.43
|
129,030
|
|
|
5/15/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.30
|
414,620
|
|
|
5/14/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
125,840
|
|
|
5/13/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
94,700
|
|
|
5/10/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.18
|
65,220
|
|
|
5/9/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.30
|
0
|
|
|
5/8/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
95,000
|
|
|
5/7/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
157,240
|
|
|
5/6/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.18
|
97,300
|
|
|
5/3/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.11
|
91,510
|
|
|
5/2/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.98
|
91,970
|
|
|
4/26/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
306,080
|
|
|
4/25/2013
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
1,017,130
|
|
|
4/24/2013
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.98
|
784,940
|
|
|
4/23/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.11
|
1,095,950
|
|
|
4/22/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.18
|
1,297,800
|
|
|
4/18/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.30
|
444,590
|
|
|
4/17/2013
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.43
|
164,340
|
|
|
4/16/2013
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.56
|
113,420
|
|
|
4/15/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.69
|
231,760
|
|
|
4/12/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.56
|
87,780
|
|
|
4/11/2013
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.43
|
46,090
|
|
|
4/10/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.62
|
0
|
|
|
4/9/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.62
|
0
|
|
|
4/8/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.62
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
421,300
|
61.50
|
-0.16%
|
|
|
|
CIG
|
151,000
|
7.60
|
-2.31%
|
|
|
|
CKG
|
202,100
|
14.00
|
-4.11%
|
|
|
|
CRE
|
351,700
|
7.85
|
-1.13%
|
|
|
|
DLG
|
4,122,500
|
2.50
|
5.93%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
355,500
|
2.10
|
5.00%
|
|
|
|
DXS
|
2,642,500
|
7.01
|
-1.54%
|
|
|
|
FIR
|
943,300
|
9.57
|
3.13%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|