|
Closing price on 12/11/2009
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
47.90 |
| Volume |
36,000 |
| Split-adjusted Price |
7.52 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-2.50 / -4.96%
|
51.00
|
51.00
|
47.90
|
47.90
|
48.56
|
7.52
|
36,000
|
|
|
12/10/2009
|
-3.70 / -6.84%
|
52.00
|
57.80
|
50.40
|
50.40
|
51.53
|
7.91
|
45,000
|
|
|
12/9/2009
|
-2.70 / -4.75%
|
55.10
|
55.10
|
54.10
|
54.10
|
54.15
|
8.49
|
25,800
|
|
|
12/8/2009
|
+0.80 / +1.43%
|
59.50
|
59.50
|
54.70
|
56.80
|
58.13
|
8.92
|
9,100
|
|
|
12/7/2009
|
0.00 / 0.00%
|
54.00
|
58.00
|
54.00
|
56.00
|
56.80
|
8.79
|
25,000
|
|
|
12/4/2009
|
-1.00 / -1.75%
|
54.00
|
56.70
|
54.00
|
56.00
|
56.01
|
8.79
|
5,900
|
|
|
12/3/2009
|
-2.50 / -4.20%
|
56.30
|
57.00
|
56.20
|
57.00
|
56.25
|
8.95
|
2,600
|
|
|
12/2/2009
|
-4.00 / -6.30%
|
61.50
|
63.70
|
59.40
|
59.50
|
60.17
|
9.34
|
22,200
|
|
|
12/1/2009
|
+0.10 / +0.16%
|
64.90
|
64.90
|
62.50
|
63.50
|
63.79
|
9.97
|
11,300
|
|
|
11/30/2009
|
+3.40 / +5.67%
|
63.50
|
63.50
|
63.00
|
63.40
|
63.35
|
9.95
|
7,700
|
|
|
11/27/2009
|
-3.40 / -5.36%
|
59.10
|
65.00
|
59.00
|
60.00
|
59.97
|
9.42
|
68,200
|
|
|
11/26/2009
|
-1.70 / -2.61%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
9.95
|
98,500
|
|
|
11/25/2009
|
-5.50 / -7.79%
|
70.50
|
70.50
|
65.10
|
65.10
|
68.09
|
10.22
|
27,800
|
|
|
11/24/2009
|
-0.30 / -0.42%
|
69.00
|
70.60
|
69.00
|
70.60
|
69.92
|
11.08
|
12,000
|
|
|
11/23/2009
|
-0.30 / -0.42%
|
70.90
|
74.00
|
69.00
|
70.90
|
70.58
|
11.13
|
112,200
|
|
|
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
|
|
|