|
Closing price on 11/20/2009
|
|
| Open |
70.00 |
| High |
72.90 |
| Low |
70.00 |
| Volume |
90,900 |
| Split-adjusted Price |
11.18 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
+1.70 / +2.45%
|
70.00
|
72.90
|
70.00
|
71.20
|
70.77
|
11.18
|
90,900
|
|
|
11/19/2009
|
-0.50 / -0.71%
|
71.00
|
71.00
|
68.00
|
69.50
|
69.63
|
10.91
|
52,100
|
|
|
11/18/2009
|
+3.00 / +4.48%
|
67.00
|
70.20
|
65.20
|
70.00
|
68.17
|
10.99
|
56,200
|
|
|
11/17/2009
|
-4.40 / -6.16%
|
71.50
|
71.50
|
67.00
|
67.00
|
67.45
|
10.52
|
55,100
|
|
|
11/16/2009
|
-3.10 / -4.16%
|
75.00
|
75.00
|
71.30
|
71.40
|
71.42
|
11.21
|
66,700
|
|
|
11/13/2009
|
+1.50 / +2.05%
|
74.00
|
77.10
|
72.00
|
74.50
|
76.56
|
11.69
|
27,400
|
|
|
11/12/2009
|
-2.00 / -2.67%
|
79.90
|
79.90
|
73.00
|
73.00
|
73.95
|
11.46
|
41,500
|
|
|
11/11/2009
|
+2.00 / +2.74%
|
77.00
|
77.50
|
73.40
|
75.00
|
76.08
|
11.77
|
41,800
|
|
|
11/10/2009
|
+0.80 / +1.11%
|
75.00
|
77.00
|
70.50
|
73.00
|
73.59
|
11.46
|
73,900
|
|
|
11/9/2009
|
0.00 / 0.00%
|
76.90
|
76.90
|
70.00
|
72.20
|
73.63
|
11.33
|
66,300
|
|
|
11/6/2009
|
+3.30 / +4.79%
|
72.00
|
72.20
|
70.00
|
72.20
|
72.18
|
11.33
|
118,900
|
|
|
11/5/2009
|
+2.90 / +4.39%
|
66.50
|
68.90
|
66.00
|
68.90
|
67.49
|
10.81
|
31,600
|
|
|
11/4/2009
|
+1.00 / +1.54%
|
64.40
|
67.00
|
62.50
|
66.00
|
64.35
|
10.36
|
41,100
|
|
|
11/3/2009
|
-2.60 / -3.85%
|
65.10
|
65.10
|
63.50
|
65.00
|
64.39
|
10.20
|
48,300
|
|
|
11/2/2009
|
-5.20 / -7.14%
|
68.00
|
68.00
|
67.60
|
67.60
|
67.67
|
10.61
|
63,300
|
|
|
10/30/2009
|
+4.80 / +7.06%
|
73.00
|
73.00
|
70.30
|
72.80
|
72.57
|
11.43
|
18,200
|
|
|
10/29/2009
|
-6.00 / -8.11%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.89
|
10.67
|
58,300
|
|
|
10/28/2009
|
+0.80 / +1.09%
|
70.00
|
74.10
|
70.00
|
74.00
|
73.09
|
11.62
|
21,000
|
|
|
10/27/2009
|
+0.80 / +1.10%
|
68.10
|
73.20
|
68.10
|
73.20
|
72.50
|
11.49
|
42,200
|
|
|
10/26/2009
|
-6.40 / -8.12%
|
78.60
|
78.60
|
72.40
|
72.40
|
73.25
|
11.36
|
50,500
|
|
|
10/23/2009
|
-1.20 / -1.50%
|
80.00
|
80.00
|
75.60
|
78.80
|
77.84
|
12.37
|
67,200
|
|
|
10/22/2009
|
-5.00 / -5.88%
|
83.10
|
85.50
|
80.00
|
80.00
|
81.20
|
12.56
|
30,100
|
|
|
10/21/2009
|
-0.30 / -0.35%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.51
|
13.34
|
48,600
|
|
|
10/20/2009
|
+1.30 / +1.55%
|
85.80
|
85.80
|
84.00
|
85.30
|
85.32
|
13.39
|
55,300
|
|
|
10/19/2009
|
0.00 / 0.00%
|
84.00
|
86.50
|
82.00
|
84.00
|
83.72
|
13.18
|
12,600
|
|
|
10/16/2009
|
+3.00 / +3.70%
|
87.00
|
90.00
|
82.20
|
84.00
|
86.97
|
13.18
|
38,400
|
|
|
10/15/2009
|
-6.00 / -6.90%
|
92.00
|
92.00
|
81.00
|
81.00
|
88.26
|
12.71
|
76,000
|
|
|
10/14/2009
|
+3.50 / +4.19%
|
85.90
|
90.00
|
84.00
|
87.00
|
86.75
|
13.66
|
133,600
|
|
|
10/13/2009
|
-2.20 / -2.57%
|
90.50
|
91.20
|
80.00
|
83.50
|
85.45
|
13.11
|
41,100
|
|
|
10/12/2009
|
+3.90 / +4.77%
|
83.00
|
85.70
|
83.00
|
85.70
|
85.39
|
13.45
|
105,600
|
|
|