|
Closing price on 12/3/2007
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
82.00 |
| Volume |
25,700 |
| Split-adjusted Price |
12.36 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2007
|
+3.00 / +3.09%
|
98.00
|
105.00
|
98.00
|
100.00
|
100.00
|
14.71
|
52,400
|
|
|
11/6/2007
|
-5.90 / -5.73%
|
100.00
|
102.00
|
95.00
|
97.00
|
97.00
|
14.27
|
43,400
|
|
|
11/5/2007
|
-2.70 / -2.56%
|
110.00
|
110.00
|
98.00
|
102.90
|
102.90
|
15.14
|
69,100
|
|
|
11/2/2007
|
+9.30 / +9.66%
|
105.60
|
105.60
|
98.00
|
105.60
|
105.60
|
15.53
|
224,800
|
|
|
11/1/2007
|
+7.80 / +8.81%
|
90.00
|
96.30
|
87.70
|
96.30
|
96.30
|
14.17
|
39,000
|
|
|
10/31/2007
|
-4.00 / -4.32%
|
88.00
|
89.00
|
85.20
|
88.50
|
88.50
|
13.02
|
31,000
|
|
|
10/30/2007
|
-2.50 / -2.63%
|
100.00
|
100.00
|
92.00
|
92.50
|
92.50
|
13.61
|
82,700
|
|
|
10/29/2007
|
-1.40 / -1.45%
|
106.00
|
106.00
|
87.00
|
95.00
|
95.00
|
13.97
|
136,500
|
|
|
10/26/2007
|
+8.70 / +9.92%
|
96.40
|
96.40
|
96.40
|
96.40
|
96.40
|
14.18
|
92,600
|
|
|
10/25/2007
|
+4.60 / +5.54%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
12.90
|
47,600
|
|
|
10/24/2007
|
+7.20 / +9.49%
|
75.00
|
83.10
|
75.00
|
83.10
|
83.10
|
12.22
|
82,200
|
|
|
10/23/2007
|
-1.10 / -1.43%
|
80.00
|
80.00
|
72.00
|
75.90
|
75.90
|
11.17
|
22,800
|
|
|