|
Closing price on 12/19/2007
|
|
| Open |
81.00 |
| High |
83.50 |
| Low |
81.00 |
| Volume |
17,100 |
| Split-adjusted Price |
12.06 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2007
|
+2.50 / +3.14%
|
81.00
|
83.50
|
81.00
|
82.00
|
82.37
|
12.06
|
17,100
|
|
|
12/18/2007
|
+1.20 / +1.53%
|
79.00
|
79.90
|
78.00
|
79.50
|
78.93
|
11.69
|
13,400
|
|
|
12/17/2007
|
-1.70 / -2.13%
|
80.00
|
80.00
|
78.00
|
78.30
|
78.18
|
11.52
|
14,700
|
|
|
12/14/2007
|
-1.00 / -1.23%
|
80.00
|
80.00
|
78.70
|
80.00
|
79.09
|
11.77
|
17,100
|
|
|
12/13/2007
|
-1.00 / -1.22%
|
81.10
|
81.20
|
80.40
|
81.00
|
80.84
|
11.92
|
12,300
|
|
|
12/12/2007
|
+0.30 / +0.37%
|
80.50
|
84.00
|
80.50
|
82.00
|
82.86
|
12.06
|
12,500
|
|
|
12/11/2007
|
-1.80 / -2.16%
|
81.10
|
81.90
|
81.00
|
81.70
|
81.48
|
12.02
|
23,600
|
|
|
12/10/2007
|
-1.50 / -1.76%
|
84.00
|
84.00
|
82.50
|
83.50
|
83.06
|
12.28
|
13,700
|
|
|
12/7/2007
|
-0.80 / -0.93%
|
85.60
|
88.00
|
85.00
|
85.00
|
86.41
|
12.50
|
19,100
|
|
|
12/6/2007
|
-0.10 / -0.12%
|
85.00
|
86.90
|
84.80
|
85.80
|
85.62
|
12.62
|
19,700
|
|
|
12/5/2007
|
-1.30 / -1.49%
|
89.00
|
89.20
|
83.50
|
85.90
|
85.80
|
12.64
|
19,400
|
|
|
12/4/2007
|
+3.20 / +3.81%
|
84.00
|
90.00
|
84.00
|
87.20
|
87.87
|
12.83
|
49,600
|
|
|
12/3/2007
|
+1.00 / +1.20%
|
84.00
|
84.00
|
82.00
|
84.00
|
83.55
|
12.36
|
25,700
|
|
|
11/30/2007
|
0.00 / 0.00%
|
83.00
|
83.20
|
82.10
|
83.00
|
82.88
|
12.21
|
10,200
|
|
|
11/29/2007
|
+1.70 / +2.09%
|
84.00
|
84.00
|
82.50
|
83.00
|
82.97
|
12.21
|
14,000
|
|
|
11/28/2007
|
-1.70 / -2.05%
|
83.90
|
84.00
|
81.30
|
81.30
|
82.81
|
11.96
|
22,000
|
|
|
11/27/2007
|
0.00 / 0.00%
|
85.00
|
85.00
|
82.50
|
83.00
|
83.38
|
12.21
|
26,300
|
|
|
11/26/2007
|
+2.50 / +3.11%
|
81.90
|
83.00
|
81.00
|
83.00
|
82.38
|
12.21
|
27,200
|
|
|
11/23/2007
|
+0.50 / +0.63%
|
80.10
|
81.20
|
79.50
|
80.50
|
80.22
|
11.84
|
20,900
|
|
|
11/22/2007
|
-1.00 / -1.23%
|
82.00
|
83.50
|
80.00
|
80.00
|
81.53
|
11.77
|
21,300
|
|
|
11/21/2007
|
-1.80 / -2.17%
|
80.20
|
82.00
|
79.00
|
81.00
|
80.87
|
11.92
|
23,900
|
|
|
11/20/2007
|
-1.40 / -1.66%
|
83.00
|
83.00
|
81.50
|
82.80
|
82.57
|
12.18
|
8,500
|
|
|
11/19/2007
|
+0.20 / +0.24%
|
83.00
|
84.20
|
82.00
|
84.20
|
83.17
|
12.39
|
26,300
|
|
|
11/16/2007
|
-0.60 / -0.71%
|
84.00
|
84.00
|
80.00
|
84.00
|
82.81
|
12.36
|
47,200
|
|
|
11/15/2007
|
-0.90 / -1.05%
|
85.50
|
90.00
|
80.00
|
84.60
|
85.53
|
12.44
|
35,100
|
|
|
11/14/2007
|
+8.00 / +10.32%
|
79.00
|
85.50
|
79.00
|
85.50
|
85.21
|
12.58
|
25,400
|
|
|
11/13/2007
|
-6.50 / -7.74%
|
82.00
|
82.00
|
76.60
|
77.50
|
77.77
|
11.40
|
69,600
|
|
|
11/12/2007
|
-5.50 / -6.15%
|
84.60
|
87.00
|
82.10
|
84.00
|
85.13
|
12.36
|
46,800
|
|
|
11/9/2007
|
-6.20 / -6.48%
|
89.00
|
90.00
|
86.80
|
89.50
|
89.50
|
13.17
|
70,400
|
|
|
11/8/2007
|
-4.30 / -4.30%
|
98.00
|
98.00
|
95.50
|
95.70
|
95.70
|
14.08
|
22,400
|
|
|