|
Closing price on 10/19/2007
|
|
| Open |
73.50 |
| High |
78.30 |
| Low |
72.90 |
| Volume |
27,500 |
| Split-adjusted Price |
11.52 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2007
|
+7.10 / +9.97%
|
73.50
|
78.30
|
72.90
|
78.30
|
78.30
|
11.52
|
27,500
|
|
|
10/18/2007
|
-4.30 / -5.70%
|
70.50
|
73.80
|
70.50
|
71.20
|
71.20
|
10.47
|
34,100
|
|
|
10/17/2007
|
-7.50 / -9.04%
|
85.00
|
85.00
|
75.00
|
75.50
|
75.50
|
11.11
|
30,800
|
|
|
10/16/2007
|
+3.10 / +3.88%
|
86.50
|
86.90
|
81.00
|
83.00
|
83.00
|
12.21
|
85,500
|
|
|
10/15/2007
|
+7.20 / +9.90%
|
79.90
|
79.90
|
76.00
|
79.90
|
79.90
|
11.75
|
131,100
|
|
|
10/12/2007
|
+6.60 / +9.98%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
10.69
|
13,900
|
|
|
10/11/2007
|
-26.90 / -28.92%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
9.72
|
9,100
|
|
|
10/10/2007
|
+4.20 / +4.73%
|
88.50
|
95.00
|
87.20
|
93.00
|
93.00
|
9.14
|
100,500
|
|
|
10/9/2007
|
-1.00 / -1.11%
|
90.00
|
90.00
|
86.00
|
88.80
|
88.80
|
8.72
|
34,600
|
|
|
10/8/2007
|
+0.80 / +0.90%
|
96.00
|
96.00
|
88.00
|
89.80
|
89.80
|
8.82
|
54,500
|
|
|
10/5/2007
|
+0.50 / +0.56%
|
90.00
|
91.00
|
87.00
|
89.00
|
89.00
|
8.74
|
55,500
|
|
|
10/4/2007
|
-0.50 / -0.56%
|
90.00
|
90.00
|
87.50
|
88.50
|
88.50
|
8.69
|
77,200
|
|
|
10/3/2007
|
-1.50 / -1.66%
|
91.50
|
91.50
|
84.00
|
89.00
|
89.00
|
8.74
|
29,000
|
|
|
10/2/2007
|
-1.40 / -1.52%
|
96.00
|
98.00
|
90.00
|
90.50
|
90.50
|
8.89
|
39,500
|
|
|
10/1/2007
|
+8.40 / +10.06%
|
90.00
|
91.90
|
84.00
|
91.90
|
91.90
|
9.03
|
58,600
|
|
|
9/28/2007
|
+4.50 / +5.70%
|
82.00
|
85.00
|
82.00
|
83.50
|
83.50
|
8.20
|
35,900
|
|
|
9/27/2007
|
+0.40 / +0.51%
|
86.40
|
86.40
|
75.50
|
79.00
|
79.00
|
7.76
|
72,200
|
|
|
9/26/2007
|
+7.10 / +9.93%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
7.72
|
12,500
|
|
|
9/25/2007
|
+6.00 / +9.16%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
7.02
|
16,500
|
|
|
9/24/2007
|
+2.00 / +3.15%
|
63.50
|
66.00
|
63.50
|
65.50
|
65.50
|
6.43
|
12,400
|
|
|
9/21/2007
|
-2.50 / -3.79%
|
67.00
|
67.20
|
63.00
|
63.50
|
63.50
|
6.24
|
11,300
|
|
|
9/20/2007
|
+1.00 / +1.54%
|
68.00
|
70.00
|
65.60
|
66.00
|
66.00
|
6.48
|
24,700
|
|
|
9/19/2007
|
+5.00 / +8.33%
|
62.50
|
65.60
|
62.50
|
65.00
|
65.00
|
6.39
|
17,900
|
|
|
9/18/2007
|
+1.00 / +1.69%
|
59.50
|
60.00
|
59.30
|
60.00
|
60.00
|
5.89
|
10,300
|
|
|
9/17/2007
|
+3.00 / +5.36%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
5.80
|
7,000
|
|
|
9/14/2007
|
-4.50 / -7.44%
|
61.00
|
61.00
|
56.00
|
56.00
|
56.00
|
5.50
|
7,400
|
|
|
9/13/2007
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.00
|
60.50
|
60.50
|
5.94
|
9,000
|
|
|
9/12/2007
|
+2.50 / +4.31%
|
58.00
|
62.00
|
58.00
|
60.50
|
60.50
|
5.94
|
13,600
|
|
|
9/11/2007
|
-1.00 / -1.69%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
5.70
|
1,900
|
|
|
9/10/2007
|
+2.00 / +3.51%
|
57.00
|
59.00
|
57.00
|
59.00
|
59.00
|
5.80
|
2,400
|
|
|