Closing price on 6/27/2012
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.90 |
Volume |
548,850 |
Split-adjusted Price |
2.56 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.56
|
548,850
|
|
6/26/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.56
|
130,360
|
|
6/25/2012
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.69
|
132,340
|
|
6/22/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
2.82
|
75,930
|
|
6/21/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.82
|
195,120
|
|
6/20/2012
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
2.88
|
151,330
|
|
6/19/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.88
|
582,120
|
|
6/18/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.01
|
105,800
|
|
6/15/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.01
|
88,630
|
|
6/14/2012
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.94
|
61,210
|
|
6/13/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.70
|
3.01
|
577,780
|
|
6/12/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
391,640
|
|
6/11/2012
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.07
|
255,240
|
|
6/8/2012
|
-0.10 / -2.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.70
|
3.01
|
215,500
|
|
6/7/2012
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
3.07
|
284,600
|
|
6/6/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.94
|
1,023,800
|
|
6/5/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
2.82
|
316,360
|
|
6/4/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.82
|
289,210
|
|
6/1/2012
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.94
|
159,700
|
|
5/31/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.88
|
230,580
|
|
5/30/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
3.01
|
297,500
|
|
5/29/2012
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.94
|
392,850
|
|
5/28/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.70
|
3.01
|
287,460
|
|
5/25/2012
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.01
|
500,270
|
|
5/24/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.88
|
187,050
|
|
5/23/2012
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
3.01
|
413,070
|
|
5/22/2012
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
3.14
|
415,520
|
|
5/21/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.26
|
529,310
|
|
5/18/2012
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
3.14
|
800,240
|
|
5/17/2012
|
-0.20 / -3.77%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
3.26
|
367,410
|
|
|