|
Closing price on 11/23/2007
|
|
| Open |
80.10 |
| High |
81.20 |
| Low |
79.50 |
| Volume |
20,900 |
| Split-adjusted Price |
10.78 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2007
|
+0.50 / +0.63%
|
80.10
|
81.20
|
79.50
|
80.50
|
80.22
|
10.78
|
20,900
|
|
|
11/22/2007
|
-1.00 / -1.23%
|
82.00
|
83.50
|
80.00
|
80.00
|
81.53
|
10.71
|
21,300
|
|
|
11/21/2007
|
-1.80 / -2.17%
|
80.20
|
82.00
|
79.00
|
81.00
|
80.87
|
10.85
|
23,900
|
|
|
11/20/2007
|
-1.40 / -1.66%
|
83.00
|
83.00
|
81.50
|
82.80
|
82.57
|
11.09
|
8,500
|
|
|
11/19/2007
|
+0.20 / +0.24%
|
83.00
|
84.20
|
82.00
|
84.20
|
83.17
|
11.28
|
26,300
|
|
|
11/16/2007
|
-0.60 / -0.71%
|
84.00
|
84.00
|
80.00
|
84.00
|
82.81
|
11.25
|
47,200
|
|
|
11/15/2007
|
-0.90 / -1.05%
|
85.50
|
90.00
|
80.00
|
84.60
|
85.53
|
11.33
|
35,100
|
|
|
11/14/2007
|
+8.00 / +10.32%
|
79.00
|
85.50
|
79.00
|
85.50
|
85.21
|
11.45
|
25,400
|
|
|
11/13/2007
|
-6.50 / -7.74%
|
82.00
|
82.00
|
76.60
|
77.50
|
77.77
|
10.38
|
69,600
|
|
|
11/12/2007
|
-5.50 / -6.15%
|
84.60
|
87.00
|
82.10
|
84.00
|
85.13
|
11.25
|
46,800
|
|
|
11/9/2007
|
-6.20 / -6.48%
|
89.00
|
90.00
|
86.80
|
89.50
|
89.50
|
11.99
|
70,400
|
|
|
11/8/2007
|
-4.30 / -4.30%
|
98.00
|
98.00
|
95.50
|
95.70
|
95.70
|
12.82
|
22,400
|
|
|
11/7/2007
|
+3.00 / +3.09%
|
98.00
|
105.00
|
98.00
|
100.00
|
100.00
|
13.39
|
52,400
|
|
|
11/6/2007
|
-5.90 / -5.73%
|
100.00
|
102.00
|
95.00
|
97.00
|
97.00
|
12.99
|
43,400
|
|
|
11/5/2007
|
-2.70 / -2.56%
|
110.00
|
110.00
|
98.00
|
102.90
|
102.90
|
13.78
|
69,100
|
|
|
11/2/2007
|
+9.30 / +9.66%
|
105.60
|
105.60
|
98.00
|
105.60
|
105.60
|
14.14
|
224,800
|
|
|
11/1/2007
|
+7.80 / +8.81%
|
90.00
|
96.30
|
87.70
|
96.30
|
96.30
|
12.90
|
39,000
|
|
|
10/31/2007
|
-4.00 / -4.32%
|
88.00
|
89.00
|
85.20
|
88.50
|
88.50
|
11.85
|
31,000
|
|
|
10/30/2007
|
-2.50 / -2.63%
|
100.00
|
100.00
|
92.00
|
92.50
|
92.50
|
12.39
|
82,700
|
|
|
10/29/2007
|
-1.40 / -1.45%
|
106.00
|
106.00
|
87.00
|
95.00
|
95.00
|
12.72
|
136,500
|
|
|
10/26/2007
|
+8.70 / +9.92%
|
96.40
|
96.40
|
96.40
|
96.40
|
96.40
|
12.91
|
92,600
|
|
|
10/25/2007
|
+4.60 / +5.54%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
11.75
|
47,600
|
|
|
10/24/2007
|
+7.20 / +9.49%
|
75.00
|
83.10
|
75.00
|
83.10
|
83.10
|
11.13
|
82,200
|
|
|
10/23/2007
|
-1.10 / -1.43%
|
80.00
|
80.00
|
72.00
|
75.90
|
75.90
|
10.17
|
22,800
|
|
|
10/22/2007
|
-1.30 / -1.66%
|
79.90
|
79.90
|
71.00
|
77.00
|
77.00
|
10.31
|
47,100
|
|
|
10/19/2007
|
+7.10 / +9.97%
|
73.50
|
78.30
|
72.90
|
78.30
|
78.30
|
10.49
|
27,500
|
|
|
10/18/2007
|
-4.30 / -5.70%
|
70.50
|
73.80
|
70.50
|
71.20
|
71.20
|
9.54
|
34,100
|
|
|
10/17/2007
|
-7.50 / -9.04%
|
85.00
|
85.00
|
75.00
|
75.50
|
75.50
|
10.11
|
30,800
|
|
|
10/16/2007
|
+3.10 / +3.88%
|
86.50
|
86.90
|
81.00
|
83.00
|
83.00
|
11.12
|
85,500
|
|
|
10/15/2007
|
+7.20 / +9.90%
|
79.90
|
79.90
|
76.00
|
79.90
|
79.90
|
10.70
|
131,100
|
|
|