Closing price on 7/17/2012
|
|
Open |
3.70 |
High |
3.80 |
Low |
3.60 |
Volume |
227,120 |
Split-adjusted Price |
2.43 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.43
|
227,120
|
|
7/16/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.37
|
177,370
|
|
7/13/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.43
|
556,550
|
|
7/12/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
77,250
|
|
7/11/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
2.30
|
128,770
|
|
7/10/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.24
|
50,220
|
|
7/9/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.30
|
117,480
|
|
7/6/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.37
|
538,600
|
|
7/5/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.30
|
170,930
|
|
7/4/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.37
|
53,960
|
|
7/3/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.43
|
103,020
|
|
7/2/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
73,750
|
|
6/29/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.56
|
164,480
|
|
6/28/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
132,500
|
|
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
|
|
|