|
Closing price on 1/7/2009
|
|
| Open |
31.10 |
| High |
31.10 |
| Low |
29.30 |
| Volume |
25,800 |
| Split-adjusted Price |
4.34 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
-0.10 / -0.34%
|
31.10
|
31.10
|
29.30
|
29.30
|
30.37
|
4.34
|
25,800
|
|
|
1/6/2009
|
+1.00 / +3.52%
|
29.30
|
29.40
|
28.20
|
29.40
|
29.14
|
4.35
|
31,500
|
|
|
1/5/2009
|
+1.50 / +5.58%
|
27.00
|
28.40
|
26.70
|
28.40
|
27.53
|
4.20
|
24,100
|
|
|
1/2/2009
|
+1.40 / +5.49%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.60
|
3.98
|
6,300
|
|
|
12/31/2008
|
+0.50 / +2.00%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.68
|
3.78
|
10,000
|
|
|
12/30/2008
|
-1.50 / -5.66%
|
26.00
|
26.50
|
25.00
|
25.00
|
25.92
|
3.70
|
12,800
|
|
|
12/29/2008
|
-0.50 / -1.85%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.17
|
3.92
|
1,500
|
|
|
12/26/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.72
|
4.00
|
5,400
|
|
|
12/25/2008
|
-0.70 / -2.59%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.48
|
3.89
|
5,900
|
|
|
12/24/2008
|
+0.80 / +3.05%
|
26.20
|
27.90
|
25.70
|
27.00
|
26.27
|
4.00
|
4,800
|
|
|
12/23/2008
|
-0.30 / -1.13%
|
26.70
|
27.00
|
25.60
|
26.20
|
26.97
|
3.88
|
16,800
|
|
|
12/22/2008
|
-0.50 / -1.85%
|
27.40
|
27.50
|
26.50
|
26.50
|
26.97
|
3.92
|
7,300
|
|
|
12/19/2008
|
+0.70 / +2.66%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.40
|
4.00
|
6,600
|
|
|
12/18/2008
|
-0.70 / -2.59%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.89
|
1,500
|
|
|
12/17/2008
|
+0.70 / +2.66%
|
25.30
|
27.00
|
25.30
|
27.00
|
26.30
|
4.00
|
7,000
|
|
|
12/16/2008
|
-1.70 / -6.07%
|
28.00
|
28.00
|
26.30
|
26.30
|
27.14
|
3.89
|
4,700
|
|
|
12/15/2008
|
+1.10 / +4.09%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.17
|
4.15
|
7,300
|
|
|
12/12/2008
|
+1.30 / +5.08%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.89
|
3.98
|
14,300
|
|
|
12/11/2008
|
+1.40 / +5.79%
|
25.90
|
25.90
|
24.50
|
25.60
|
25.16
|
3.79
|
7,700
|
|
|
12/10/2008
|
-0.90 / -3.59%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.46
|
3.58
|
10,000
|
|
|
12/9/2008
|
-0.70 / -2.71%
|
25.60
|
26.00
|
25.10
|
25.10
|
25.59
|
3.72
|
15,800
|
|
|
12/8/2008
|
-0.70 / -2.64%
|
26.10
|
26.10
|
25.10
|
25.80
|
25.56
|
3.82
|
4,900
|
|
|
12/5/2008
|
-1.60 / -5.69%
|
27.60
|
27.60
|
26.30
|
26.50
|
26.61
|
3.92
|
7,800
|
|
|
12/4/2008
|
+0.10 / +0.36%
|
28.00
|
29.00
|
28.00
|
28.10
|
28.18
|
4.16
|
12,700
|
|
|
12/3/2008
|
+0.70 / +2.56%
|
28.00
|
28.00
|
26.90
|
28.00
|
27.58
|
4.15
|
5,400
|
|
|
12/2/2008
|
-0.90 / -3.19%
|
28.30
|
28.30
|
27.30
|
27.30
|
28.19
|
4.04
|
1,800
|
|
|
12/1/2008
|
0.00 / 0.00%
|
29.80
|
29.90
|
27.90
|
28.20
|
28.30
|
4.17
|
9,300
|
|
|
11/28/2008
|
+1.70 / +6.42%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.11
|
4.17
|
18,100
|
|
|
11/27/2008
|
+0.50 / +1.92%
|
26.80
|
27.00
|
25.60
|
26.50
|
26.40
|
3.92
|
17,300
|
|
|
11/26/2008
|
-2.00 / -7.14%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.96
|
3.85
|
19,800
|
|
|