|
|
Closing price on 8/4/2010
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
23.20 |
| Volume |
629,470 |
| Split-adjusted Price |
13.31 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-1.10 / -4.51%
|
24.00
|
24.30
|
23.20
|
23.30
|
23.30
|
13.31
|
629,470
|
|
|
8/3/2010
|
-0.80 / -3.17%
|
25.40
|
26.10
|
24.40
|
24.40
|
24.40
|
13.94
|
1,125,400
|
|
|
8/2/2010
|
+1.20 / +5.00%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
14.40
|
1,070,180
|
|
|
7/30/2010
|
+1.10 / +4.80%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
13.71
|
768,360
|
|
|
7/29/2010
|
+1.00 / +4.57%
|
22.00
|
22.90
|
21.90
|
22.90
|
22.90
|
13.09
|
944,360
|
|
|
7/28/2010
|
-1.10 / -4.78%
|
22.60
|
22.90
|
21.90
|
21.90
|
21.90
|
12.51
|
752,430
|
|
|
7/27/2010
|
-0.80 / -3.36%
|
24.00
|
24.20
|
22.80
|
23.00
|
23.00
|
13.14
|
636,650
|
|
|
7/26/2010
|
-1.20 / -4.80%
|
24.50
|
25.00
|
23.80
|
23.80
|
23.80
|
13.60
|
1,068,900
|
|
|
7/23/2010
|
-0.60 / -2.34%
|
25.60
|
26.20
|
25.00
|
25.00
|
25.00
|
14.29
|
575,950
|
|
|
7/22/2010
|
-0.70 / -2.66%
|
26.30
|
26.40
|
25.60
|
25.60
|
25.60
|
14.63
|
505,380
|
|
|
7/21/2010
|
+0.30 / +1.15%
|
26.00
|
26.90
|
26.00
|
26.30
|
26.30
|
15.03
|
559,580
|
|
|
7/20/2010
|
-0.40 / -1.52%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
14.86
|
426,310
|
|
|
7/19/2010
|
+0.40 / +1.54%
|
26.40
|
26.50
|
25.80
|
26.40
|
26.40
|
15.09
|
560,530
|
|
|
7/16/2010
|
+0.20 / +0.78%
|
25.80
|
27.00
|
25.50
|
26.00
|
26.00
|
14.86
|
900,380
|
|
|
7/15/2010
|
-0.40 / -1.53%
|
26.20
|
26.70
|
25.50
|
25.80
|
25.80
|
14.74
|
511,800
|
|
|
7/14/2010
|
-0.90 / -3.32%
|
27.10
|
27.20
|
26.20
|
26.20
|
26.20
|
14.97
|
777,990
|
|
|
7/13/2010
|
+0.10 / +0.37%
|
27.50
|
27.60
|
26.80
|
27.10
|
27.10
|
15.49
|
533,730
|
|
|
7/12/2010
|
-0.50 / -1.82%
|
27.50
|
27.90
|
26.90
|
27.00
|
27.00
|
15.43
|
757,800
|
|
|
7/9/2010
|
+1.30 / +4.96%
|
25.30
|
27.50
|
25.30
|
27.50
|
27.50
|
15.71
|
524,870
|
|
|
7/8/2010
|
-1.30 / -4.73%
|
27.00
|
27.60
|
26.20
|
26.20
|
26.20
|
14.97
|
1,151,340
|
|
|
7/7/2010
|
-1.40 / -4.84%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.50
|
15.71
|
1,441,080
|
|
|
7/6/2010
|
-1.50 / -4.93%
|
30.00
|
30.00
|
28.90
|
28.90
|
28.90
|
16.51
|
1,339,750
|
|
|
7/5/2010
|
-1.60 / -5.00%
|
32.60
|
32.60
|
30.40
|
30.40
|
30.40
|
17.37
|
350,420
|
|
|
7/2/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
18.29
|
844,040
|
|
|
7/1/2010
|
-0.90 / -2.87%
|
29.90
|
31.40
|
29.90
|
30.50
|
30.50
|
17.43
|
2,231,170
|
|
|
6/30/2010
|
-1.60 / -4.85%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
17.94
|
735,730
|
|
|
6/29/2010
|
-1.70 / -4.90%
|
34.70
|
35.10
|
33.00
|
33.00
|
33.00
|
18.86
|
775,970
|
|
|
6/28/2010
|
0.00 / 0.00%
|
33.20
|
34.70
|
33.00
|
34.70
|
34.70
|
19.83
|
1,942,400
|
|
|
6/25/2010
|
-1.80 / -4.93%
|
34.90
|
35.50
|
34.70
|
34.70
|
34.70
|
19.83
|
821,430
|
|
|
6/24/2010
|
-0.60 / -1.62%
|
38.50
|
38.80
|
36.00
|
36.50
|
36.50
|
20.86
|
833,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
594,700
|
68.50
|
1.18%
|
|
|
|
CIG
|
35,900
|
9.90
|
0.61%
|
|
|
|
CKG
|
211,000
|
14.45
|
0.00%
|
|
|
|
CRE
|
723,100
|
10.70
|
-1.83%
|
|
|
|
DLG
|
1,955,800
|
3.15
|
2.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
29,400
|
2.90
|
3.57%
|
|
|
|
DXS
|
1,789,200
|
13.65
|
0.37%
|
|
|
|
FIR
|
584,600
|
8.70
|
-3.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|