|
Closing price on 6/1/2011
|
|
Open |
7.40 |
High |
7.60 |
Low |
7.00 |
Volume |
86,730 |
Split-adjusted Price |
4.34 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2011
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.60
|
4.34
|
86,730
|
|
5/31/2011
|
-0.30 / -3.95%
|
7.30
|
7.70
|
7.30
|
7.30
|
7.30
|
4.17
|
48,630
|
|
5/30/2011
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.60
|
4.34
|
24,280
|
|
5/27/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
4.51
|
84,000
|
|
5/26/2011
|
+0.30 / +4.11%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.60
|
4.34
|
162,010
|
|
5/25/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.17
|
136,830
|
|
5/24/2011
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
4.34
|
129,220
|
|
5/23/2011
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
4.51
|
158,870
|
|
5/20/2011
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.57
|
96,760
|
|
5/19/2011
|
-0.40 / -4.60%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
4.74
|
82,020
|
|
5/18/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.20
|
8.70
|
8.70
|
4.97
|
119,310
|
|
5/17/2011
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.91
|
43,830
|
|
5/16/2011
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
5.09
|
192,120
|
|
5/13/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.31
|
37,090
|
|
5/12/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
5.43
|
20,100
|
|
5/11/2011
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.43
|
110,630
|
|
5/10/2011
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
5.54
|
72,740
|
|
5/9/2011
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
5.43
|
191,410
|
|
5/6/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
5.20
|
65,200
|
|
5/5/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.20
|
147,590
|
|
5/4/2011
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
5.31
|
51,960
|
|
4/29/2011
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
5.37
|
73,730
|
|
4/28/2011
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
5.43
|
27,180
|
|
4/27/2011
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.60
|
5.49
|
89,840
|
|
4/26/2011
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.43
|
58,720
|
|
4/25/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.71
|
92,830
|
|
4/22/2011
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
5.49
|
230,100
|
|
4/21/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.71
|
178,570
|
|
4/20/2011
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.66
|
78,870
|
|
4/19/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
5.71
|
112,330
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
372,100
|
59.30
|
-0.67%
|
|
|
CIG
|
629,400
|
7.94
|
1.28%
|
|
|
CKG
|
62,400
|
13.85
|
0.36%
|
|
|
CRE
|
188,400
|
8.54
|
0.12%
|
|
|
DLG
|
1,053,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
72,000
|
3.30
|
0.00%
|
|
|
DXS
|
5,865,800
|
8.30
|
-4.05%
|
|
|
FIR
|
1,028,400
|
9.35
|
1.30%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|