|
Closing price on 7/3/2013
|
|
Open |
4.80 |
High |
5.10 |
Low |
4.80 |
Volume |
478,630 |
Split-adjusted Price |
3.26 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2013
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
3.26
|
478,630
|
|
7/2/2013
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
3.07
|
627,310
|
|
7/1/2013
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.50
|
2.88
|
1,600,200
|
|
6/28/2013
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
3.07
|
165,020
|
|
6/27/2013
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.88
|
399,150
|
|
6/26/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.01
|
12,010
|
|
6/25/2013
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
3.01
|
23,500
|
|
6/24/2013
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
3.14
|
463,990
|
|
6/21/2013
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
3.01
|
60,500
|
|
6/20/2013
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
3.14
|
132,000
|
|
6/19/2013
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
3.01
|
55,010
|
|
6/18/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
41,700
|
|
6/17/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.69
|
6,720
|
|
6/14/2013
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.56
|
52,610
|
|
6/13/2013
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
2.75
|
940
|
|
6/12/2013
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
3,910
|
|
6/11/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.01
|
22,800
|
|
6/10/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.01
|
6,380
|
|
6/7/2013
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
3.01
|
8,000
|
|
6/6/2013
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
3.07
|
186,140
|
|
6/5/2013
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.26
|
141,210
|
|
6/4/2013
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
3.14
|
91,000
|
|
6/3/2013
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
2.94
|
139,670
|
|
5/31/2013
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
2.75
|
3,297,993
|
|
5/30/2013
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.94
|
56,050
|
|
5/29/2013
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
3.01
|
76,800
|
|
5/28/2013
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.50
|
2.88
|
84,760
|
|
5/27/2013
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
3.07
|
186,780
|
|
5/24/2013
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
2.94
|
92,000
|
|
5/23/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
46,860
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
904,800
|
62.20
|
1.14%
|
|
|
CIG
|
100,200
|
7.78
|
2.37%
|
|
|
CKG
|
116,500
|
14.25
|
1.79%
|
|
|
CRE
|
241,400
|
7.89
|
0.51%
|
|
|
DLG
|
1,273,100
|
2.47
|
-1.20%
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
DTI
|
279,700
|
2.40
|
14.29%
|
|
|
DXS
|
2,250,600
|
7.10
|
1.28%
|
|
|
FIR
|
613,200
|
9.47
|
-1.04%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|