|
|
Closing price on 6/22/2015
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
1,232,310 |
| Split-adjusted Price |
9.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.77
|
9.80
|
1,232,310
|
|
|
6/19/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
1,363,610
|
|
|
6/18/2015
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.75
|
9.90
|
1,774,650
|
|
|
6/17/2015
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.71
|
9.50
|
3,118,960
|
|
|
6/16/2015
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.02
|
9.90
|
2,627,270
|
|
|
6/15/2015
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.24
|
10.20
|
2,346,990
|
|
|
6/12/2015
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
3,647,530
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
3,464,550
|
|
|
6/10/2015
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
3,465,270
|
|
|
6/9/2015
|
-0.30 / -2.91%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.11
|
10.00
|
4,280,090
|
|
|
6/8/2015
|
-0.10 / -0.96%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.46
|
10.30
|
4,178,850
|
|
|
6/5/2015
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
3,420,890
|
|
|
6/4/2015
|
+0.50 / +5.10%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.15
|
10.30
|
5,173,300
|
|
|
6/3/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.63
|
9.80
|
3,733,080
|
|
|
6/2/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.48
|
9.50
|
3,350,690
|
|
|
6/1/2015
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.41
|
9.40
|
3,199,330
|
|
|
5/29/2015
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.54
|
9.50
|
2,271,250
|
|
|
5/28/2015
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.73
|
9.80
|
3,204,990
|
|
|
5/27/2015
|
+0.20 / +2.13%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.58
|
9.60
|
4,711,340
|
|
|
5/26/2015
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.59
|
9.40
|
3,394,980
|
|
|
5/25/2015
|
+0.40 / +4.35%
|
9.10
|
9.70
|
9.10
|
9.60
|
9.39
|
9.60
|
3,994,730
|
|
|
5/22/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.11
|
9.20
|
2,512,110
|
|
|
5/21/2015
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
9.10
|
3,380,570
|
|
|
5/20/2015
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
3,183,650
|
|
|
5/19/2015
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.16
|
8.50
|
2,567,570
|
|
|
5/18/2015
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.17
|
8.00
|
2,914,200
|
|
|
5/15/2015
|
-0.40 / -4.49%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.79
|
8.50
|
2,288,010
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.96
|
8.90
|
2,018,730
|
|
|
5/13/2015
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.99
|
8.90
|
1,654,340
|
|
|
5/12/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
2,356,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
564,100
|
60.70
|
-0.49%
|
|
|
|
CIG
|
124,800
|
8.13
|
1.63%
|
|
|
|
CKG
|
64,800
|
13.00
|
-1.52%
|
|
|
|
CRE
|
242,300
|
7.26
|
-1.76%
|
|
|
|
DLG
|
2,209,800
|
2.36
|
1.72%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,511,400
|
6.80
|
-1.59%
|
|
|
|
FIR
|
772,800
|
9.16
|
-0.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|