|
Closing price on 2/5/2010
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.10 |
| Volume |
6,500 |
| Split-adjusted Price |
8.55 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.10 / -2.03%
|
53.00
|
53.00
|
52.10
|
53.00
|
52.26
|
8.55
|
6,500
|
|
|
2/4/2010
|
-1.10 / -1.99%
|
56.00
|
56.00
|
53.30
|
54.10
|
53.99
|
8.73
|
6,800
|
|
|
2/3/2010
|
+0.80 / +1.47%
|
55.40
|
56.00
|
54.10
|
55.20
|
54.95
|
8.91
|
11,900
|
|
|
2/2/2010
|
-1.60 / -2.86%
|
55.00
|
56.00
|
52.00
|
54.40
|
54.88
|
8.78
|
38,600
|
|
|
2/1/2010
|
+3.60 / +6.87%
|
52.40
|
56.00
|
52.00
|
56.00
|
54.82
|
9.04
|
60,200
|
|
|
1/29/2010
|
+0.90 / +1.75%
|
52.40
|
53.80
|
51.00
|
52.40
|
52.39
|
8.46
|
14,100
|
|
|
1/28/2010
|
-1.50 / -2.83%
|
52.00
|
53.00
|
51.50
|
51.50
|
52.39
|
8.31
|
7,400
|
|
|
1/27/2010
|
-2.20 / -3.99%
|
58.00
|
58.00
|
53.00
|
53.00
|
54.64
|
8.55
|
7,600
|
|
|
1/26/2010
|
+2.80 / +5.34%
|
54.00
|
55.20
|
54.00
|
55.20
|
55.06
|
8.91
|
43,600
|
|
|
1/25/2010
|
-0.10 / -0.19%
|
51.00
|
52.50
|
51.00
|
52.40
|
51.62
|
8.46
|
7,600
|
|
|
1/22/2010
|
+2.30 / +4.58%
|
48.00
|
52.50
|
48.00
|
52.50
|
50.17
|
8.47
|
31,700
|
|
|
1/21/2010
|
-3.90 / -7.21%
|
53.00
|
53.00
|
49.30
|
50.20
|
49.92
|
8.10
|
91,800
|
|
|
1/20/2010
|
-3.90 / -6.72%
|
60.00
|
60.00
|
54.10
|
54.10
|
54.47
|
8.49
|
60,100
|
|
|
1/19/2010
|
+0.90 / +1.58%
|
60.50
|
60.50
|
57.50
|
58.00
|
58.11
|
9.10
|
11,500
|
|
|
1/18/2010
|
-3.90 / -6.39%
|
61.00
|
61.00
|
57.10
|
57.10
|
57.32
|
8.96
|
56,900
|
|
|
1/15/2010
|
-3.00 / -4.69%
|
65.00
|
65.00
|
60.40
|
61.00
|
61.34
|
9.57
|
80,200
|
|
|
1/14/2010
|
0.00 / 0.00%
|
66.00
|
66.00
|
62.50
|
64.00
|
64.93
|
10.05
|
25,700
|
|
|
1/13/2010
|
+2.50 / +4.07%
|
63.20
|
65.00
|
59.00
|
64.00
|
61.97
|
10.05
|
18,600
|
|
|
1/12/2010
|
-2.90 / -4.50%
|
67.00
|
67.50
|
61.50
|
61.50
|
63.39
|
9.65
|
36,400
|
|
|
1/11/2010
|
-1.60 / -2.42%
|
69.00
|
69.00
|
64.40
|
64.40
|
66.09
|
10.11
|
42,200
|
|
|
1/8/2010
|
+1.00 / +1.54%
|
68.00
|
71.00
|
65.00
|
66.00
|
67.72
|
10.36
|
40,500
|
|
|
1/7/2010
|
-2.00 / -2.99%
|
69.40
|
69.40
|
65.00
|
65.00
|
66.89
|
10.20
|
51,600
|
|
|
1/6/2010
|
-2.50 / -3.60%
|
69.00
|
71.00
|
66.60
|
67.00
|
69.41
|
10.52
|
65,600
|
|
|
1/5/2010
|
+0.30 / +0.43%
|
73.90
|
73.90
|
64.30
|
69.50
|
71.14
|
10.91
|
68,200
|
|
|
1/4/2010
|
+4.40 / +6.79%
|
68.90
|
69.20
|
65.10
|
69.20
|
69.09
|
10.86
|
57,200
|
|
|
12/31/2009
|
+4.10 / +6.75%
|
64.50
|
64.80
|
64.40
|
64.80
|
64.75
|
10.17
|
105,000
|
|
|
12/30/2009
|
+2.90 / +5.02%
|
60.00
|
60.70
|
60.00
|
60.70
|
60.64
|
9.53
|
50,800
|
|
|
12/29/2009
|
+4.10 / +7.64%
|
56.00
|
57.80
|
55.50
|
57.80
|
56.79
|
9.07
|
168,400
|
|
|
12/28/2009
|
-2.30 / -4.11%
|
53.60
|
55.00
|
53.60
|
53.70
|
54.09
|
8.43
|
4,200
|
|
|
12/25/2009
|
+2.50 / +4.67%
|
53.00
|
56.20
|
53.00
|
56.00
|
54.56
|
8.79
|
54,700
|
|
|