|
Closing price on 1/11/2010
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
64.40 |
| Volume |
42,200 |
| Split-adjusted Price |
10.11 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
-1.60 / -2.42%
|
69.00
|
69.00
|
64.40
|
64.40
|
66.09
|
10.11
|
42,200
|
|
|
1/8/2010
|
+1.00 / +1.54%
|
68.00
|
71.00
|
65.00
|
66.00
|
67.72
|
10.36
|
40,500
|
|
|
1/7/2010
|
-2.00 / -2.99%
|
69.40
|
69.40
|
65.00
|
65.00
|
66.89
|
10.20
|
51,600
|
|
|
1/6/2010
|
-2.50 / -3.60%
|
69.00
|
71.00
|
66.60
|
67.00
|
69.41
|
10.52
|
65,600
|
|
|
1/5/2010
|
+0.30 / +0.43%
|
73.90
|
73.90
|
64.30
|
69.50
|
71.14
|
10.91
|
68,200
|
|
|
1/4/2010
|
+4.40 / +6.79%
|
68.90
|
69.20
|
65.10
|
69.20
|
69.09
|
10.86
|
57,200
|
|
|
12/31/2009
|
+4.10 / +6.75%
|
64.50
|
64.80
|
64.40
|
64.80
|
64.75
|
10.17
|
105,000
|
|
|
12/30/2009
|
+2.90 / +5.02%
|
60.00
|
60.70
|
60.00
|
60.70
|
60.64
|
9.53
|
50,800
|
|
|
12/29/2009
|
+4.10 / +7.64%
|
56.00
|
57.80
|
55.50
|
57.80
|
56.79
|
9.07
|
168,400
|
|
|
12/28/2009
|
-2.30 / -4.11%
|
53.60
|
55.00
|
53.60
|
53.70
|
54.09
|
8.43
|
4,200
|
|
|
12/25/2009
|
+2.50 / +4.67%
|
53.00
|
56.20
|
53.00
|
56.00
|
54.56
|
8.79
|
54,700
|
|
|
12/24/2009
|
0.00 / 0.00%
|
53.30
|
54.00
|
51.50
|
53.50
|
52.76
|
8.40
|
53,500
|
|
|
12/23/2009
|
0.00 / 0.00%
|
53.80
|
54.00
|
52.00
|
53.50
|
53.61
|
8.40
|
27,000
|
|
|
12/22/2009
|
+0.30 / +0.56%
|
54.80
|
54.80
|
53.50
|
53.50
|
54.06
|
8.40
|
14,000
|
|
|
12/21/2009
|
+3.30 / +6.61%
|
52.80
|
53.20
|
51.00
|
53.20
|
53.15
|
8.35
|
29,500
|
|
|
12/18/2009
|
+0.30 / +0.60%
|
46.00
|
49.90
|
46.00
|
49.90
|
49.76
|
7.83
|
23,300
|
|
|
12/17/2009
|
+1.70 / +3.55%
|
46.50
|
49.60
|
46.20
|
49.60
|
46.67
|
7.79
|
25,500
|
|
|
12/16/2009
|
-2.10 / -4.20%
|
52.50
|
52.50
|
47.90
|
47.90
|
49.58
|
7.52
|
23,900
|
|
|
12/15/2009
|
-2.00 / -3.85%
|
54.40
|
54.40
|
50.00
|
50.00
|
51.51
|
7.85
|
13,600
|
|
|
12/14/2009
|
+4.10 / +8.56%
|
50.00
|
52.00
|
48.80
|
52.00
|
51.25
|
8.16
|
85,800
|
|
|
12/11/2009
|
-2.50 / -4.96%
|
51.00
|
51.00
|
47.90
|
47.90
|
48.56
|
7.52
|
36,000
|
|
|
12/10/2009
|
-3.70 / -6.84%
|
52.00
|
57.80
|
50.40
|
50.40
|
51.53
|
7.91
|
45,000
|
|
|
12/9/2009
|
-2.70 / -4.75%
|
55.10
|
55.10
|
54.10
|
54.10
|
54.15
|
8.49
|
25,800
|
|
|
12/8/2009
|
+0.80 / +1.43%
|
59.50
|
59.50
|
54.70
|
56.80
|
58.13
|
8.92
|
9,100
|
|
|
12/7/2009
|
0.00 / 0.00%
|
54.00
|
58.00
|
54.00
|
56.00
|
56.80
|
8.79
|
25,000
|
|
|
12/4/2009
|
-1.00 / -1.75%
|
54.00
|
56.70
|
54.00
|
56.00
|
56.01
|
8.79
|
5,900
|
|
|
12/3/2009
|
-2.50 / -4.20%
|
56.30
|
57.00
|
56.20
|
57.00
|
56.25
|
8.95
|
2,600
|
|
|
12/2/2009
|
-4.00 / -6.30%
|
61.50
|
63.70
|
59.40
|
59.50
|
60.17
|
9.34
|
22,200
|
|
|
12/1/2009
|
+0.10 / +0.16%
|
64.90
|
64.90
|
62.50
|
63.50
|
63.79
|
9.97
|
11,300
|
|
|
11/30/2009
|
+3.40 / +5.67%
|
63.50
|
63.50
|
63.00
|
63.40
|
63.35
|
9.95
|
7,700
|
|
|