|
Closing price on 1/15/2007
|
|
| Open |
64.70 |
| High |
66.10 |
| Low |
62.50 |
| Volume |
8,100 |
| Split-adjusted Price |
6.06 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2007
|
-2.50 / -3.82%
|
64.70
|
66.10
|
62.50
|
63.00
|
63.00
|
6.06
|
8,100
|
|
|
1/12/2007
|
-1.00 / -1.50%
|
66.10
|
66.50
|
65.50
|
65.50
|
65.50
|
6.30
|
10,700
|
|
|
1/11/2007
|
+0.50 / +0.76%
|
66.30
|
67.00
|
65.00
|
66.50
|
66.50
|
6.40
|
40,900
|
|
|
1/10/2007
|
0.00 / 0.00%
|
66.40
|
67.50
|
66.00
|
66.00
|
66.00
|
6.35
|
15,600
|
|
|
1/9/2007
|
+0.40 / +0.61%
|
65.60
|
67.00
|
65.00
|
66.00
|
66.00
|
6.35
|
12,200
|
|
|
1/8/2007
|
-2.90 / -4.23%
|
65.60
|
68.00
|
65.00
|
65.60
|
65.60
|
6.31
|
8,800
|
|
|
1/5/2007
|
-1.50 / -2.14%
|
68.50
|
68.80
|
68.00
|
68.50
|
68.50
|
6.59
|
6,000
|
|
|
1/4/2007
|
-0.20 / -0.28%
|
68.80
|
70.00
|
68.00
|
70.00
|
70.00
|
6.73
|
10,100
|
|
|
1/3/2007
|
-0.80 / -1.13%
|
70.20
|
71.00
|
70.00
|
70.20
|
70.20
|
6.75
|
3,100
|
|
|
1/2/2007
|
0.00 / 0.00%
|
71.70
|
74.50
|
71.00
|
71.00
|
71.00
|
6.83
|
11,800
|
|
|
12/29/2006
|
+0.50 / +0.71%
|
71.00
|
72.00
|
70.00
|
71.00
|
71.00
|
6.83
|
8,100
|
|
|
12/28/2006
|
+4.50 / +6.82%
|
65.00
|
72.10
|
65.00
|
70.50
|
70.50
|
6.78
|
37,900
|
|
|
12/27/2006
|
+2.30 / +3.61%
|
64.00
|
66.10
|
64.00
|
66.00
|
66.00
|
6.35
|
18,400
|
|
|
12/26/2006
|
+0.70 / +1.11%
|
62.00
|
65.50
|
62.00
|
63.70
|
63.70
|
6.13
|
10,800
|
|
|
12/25/2006
|
-5.50 / -8.03%
|
61.70
|
63.00
|
61.70
|
63.00
|
63.00
|
6.06
|
26,800
|
|
|
12/22/2006
|
+0.40 / +0.59%
|
68.00
|
72.00
|
65.00
|
68.50
|
68.50
|
6.59
|
4,400
|
|
|
12/21/2006
|
-6.90 / -9.20%
|
68.10
|
75.00
|
68.10
|
68.10
|
68.10
|
6.55
|
11,000
|
|
|
12/20/2006
|
-1.00 / -1.32%
|
79.00
|
79.00
|
75.00
|
75.00
|
75.00
|
7.21
|
41,800
|
|
|
12/19/2006
|
+2.00 / +2.70%
|
80.00
|
80.50
|
75.00
|
76.00
|
76.00
|
7.31
|
99,600
|
|
|
12/18/2006
|
+0.30 / +0.41%
|
79.00
|
80.00
|
72.80
|
74.00
|
74.00
|
7.12
|
59,000
|
|
|
12/15/2006
|
+6.70 / +10.00%
|
73.70
|
73.70
|
70.00
|
73.70
|
73.70
|
7.09
|
71,700
|
|
|
12/14/2006
|
+4.70 / +7.54%
|
64.00
|
68.50
|
64.00
|
67.00
|
67.00
|
6.44
|
75,200
|
|
|
12/13/2006
|
+5.30 / +9.30%
|
62.70
|
62.70
|
59.00
|
62.30
|
62.30
|
5.99
|
110,700
|
|
|
12/12/2006
|
+5.10 / +9.83%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.48
|
58,000
|
|
|
12/11/2006
|
+51.90 / +0.00%
|
40.00
|
59.00
|
40.00
|
51.90
|
51.90
|
4.99
|
45,700
|
|
|