|
|
Closing price on 8/20/2009
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
623,520 |
| Split-adjusted Price |
7.54 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
7.54
|
623,520
|
|
|
8/19/2009
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
13.00
|
7.43
|
506,040
|
|
|
8/18/2009
|
-0.10 / -0.78%
|
12.70
|
13.10
|
12.40
|
12.70
|
12.70
|
7.26
|
390,030
|
|
|
8/17/2009
|
-0.20 / -1.54%
|
12.70
|
13.20
|
12.70
|
12.80
|
12.80
|
7.31
|
438,230
|
|
|
8/14/2009
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
7.43
|
579,280
|
|
|
8/13/2009
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.43
|
1,888,920
|
|
|
8/12/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.60
|
472,470
|
|
|
8/11/2009
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.70
|
7.26
|
920,920
|
|
|
8/10/2009
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.10
|
6.91
|
400,240
|
|
|
8/7/2009
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.00
|
6.86
|
236,240
|
|
|
8/6/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
6.97
|
723,480
|
|
|
8/5/2009
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
6.69
|
357,660
|
|
|
8/4/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
6.63
|
341,450
|
|
|
8/3/2009
|
-0.30 / -2.50%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
6.69
|
160,490
|
|
|
7/31/2009
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
6.86
|
261,130
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.70
|
6.69
|
266,000
|
|
|
7/29/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
6.69
|
249,420
|
|
|
7/28/2009
|
-0.60 / -4.88%
|
11.90
|
12.30
|
11.70
|
11.70
|
11.70
|
6.69
|
479,590
|
|
|
7/27/2009
|
-0.30 / -2.38%
|
12.70
|
13.00
|
12.10
|
12.30
|
12.30
|
7.03
|
722,380
|
|
|
7/24/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.20
|
90,190
|
|
|
7/23/2009
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.20
|
12.00
|
12.00
|
6.86
|
271,540
|
|
|
7/22/2009
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
6.57
|
161,730
|
|
|
7/21/2009
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.70
|
6.69
|
273,690
|
|
|
7/20/2009
|
-0.60 / -4.88%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.70
|
6.69
|
293,120
|
|
|
7/17/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
7.03
|
941,220
|
|
|
7/16/2009
|
+0.50 / +4.42%
|
11.40
|
11.80
|
10.90
|
11.80
|
11.80
|
6.74
|
730,820
|
|
|
7/15/2009
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.10
|
11.30
|
11.30
|
6.46
|
311,020
|
|
|
7/14/2009
|
-0.60 / -4.96%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
6.57
|
507,350
|
|
|
7/13/2009
|
-0.60 / -4.72%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
6.91
|
398,640
|
|
|
7/10/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
7.26
|
1,065,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
383,700
|
59.40
|
0.17%
|
|
|
|
CIG
|
273,500
|
7.96
|
-0.87%
|
|
|
|
CKG
|
57,800
|
13.90
|
0.00%
|
|
|
|
CRE
|
133,400
|
8.45
|
-0.24%
|
|
|
|
DLG
|
1,141,600
|
2.26
|
-0.88%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
27,100
|
3.00
|
0.00%
|
|
|
|
DXS
|
3,750,900
|
8.80
|
-0.56%
|
|
|
|
FIR
|
306,500
|
9.29
|
-0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|