|
Closing price on 3/7/2007
|
|
| Open |
130.50 |
| High |
143.50 |
| Low |
130.00 |
| Volume |
27,100 |
| Split-adjusted Price |
13.06 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2007
|
+2.00 / +1.53%
|
130.50
|
143.50
|
130.00
|
133.00
|
133.00
|
13.06
|
27,100
|
|
|
3/6/2007
|
+6.00 / +4.80%
|
126.10
|
137.80
|
126.10
|
131.00
|
131.00
|
12.87
|
16,900
|
|
|
3/5/2007
|
0.00 / 0.00%
|
124.00
|
130.00
|
124.00
|
125.00
|
125.00
|
12.28
|
78,500
|
|
|
3/2/2007
|
+6.00 / +5.04%
|
120.30
|
127.00
|
119.00
|
125.00
|
125.00
|
12.28
|
53,800
|
|
|
3/1/2007
|
-1.00 / -0.83%
|
120.30
|
123.20
|
115.00
|
119.00
|
119.00
|
11.69
|
62,500
|
|
|
2/28/2007
|
+7.70 / +6.86%
|
119.90
|
123.50
|
119.90
|
120.00
|
120.00
|
11.79
|
85,000
|
|
|
2/27/2007
|
+10.20 / +9.99%
|
112.30
|
112.30
|
112.30
|
112.30
|
112.30
|
11.03
|
13,200
|
|
|
2/26/2007
|
+4.20 / +4.29%
|
102.10
|
102.10
|
102.10
|
102.10
|
102.10
|
10.03
|
4,500
|
|
|
2/15/2007
|
+8.10 / +9.02%
|
89.90
|
97.90
|
89.90
|
97.90
|
97.90
|
9.62
|
9,800
|
|
|
2/14/2007
|
-1.70 / -1.86%
|
89.00
|
92.00
|
84.50
|
89.80
|
89.80
|
8.82
|
27,800
|
|
|
2/13/2007
|
+1.50 / +1.67%
|
89.80
|
98.80
|
88.00
|
91.50
|
91.50
|
8.99
|
16,500
|
|
|
2/12/2007
|
-1.80 / -1.96%
|
89.90
|
94.00
|
85.40
|
90.00
|
90.00
|
8.84
|
39,500
|
|
|
2/9/2007
|
-8.20 / -8.20%
|
94.80
|
100.00
|
91.80
|
91.80
|
91.80
|
9.02
|
33,500
|
|
|
2/8/2007
|
+4.40 / +4.60%
|
100.00
|
104.50
|
100.00
|
100.00
|
100.00
|
9.82
|
55,100
|
|
|
2/7/2007
|
+7.50 / +8.51%
|
93.50
|
95.70
|
93.50
|
95.60
|
95.60
|
9.39
|
53,500
|
|
|
2/6/2007
|
+7.00 / +8.63%
|
81.50
|
88.20
|
81.50
|
88.10
|
88.10
|
8.65
|
86,000
|
|
|
2/5/2007
|
+8.10 / +11.10%
|
76.00
|
81.10
|
76.00
|
81.10
|
81.10
|
7.97
|
83,800
|
|
|
2/2/2007
|
+2.00 / +2.82%
|
72.00
|
77.20
|
72.00
|
73.00
|
73.00
|
7.17
|
20,500
|
|
|
2/1/2007
|
+1.80 / +2.60%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.00
|
6.83
|
27,400
|
|
|
1/31/2007
|
0.00 / 0.00%
|
69.30
|
71.00
|
69.00
|
69.20
|
69.20
|
6.66
|
19,700
|
|
|
1/30/2007
|
-0.30 / -0.43%
|
69.30
|
69.50
|
69.00
|
69.20
|
69.20
|
6.66
|
11,500
|
|
|
1/29/2007
|
+0.50 / +0.72%
|
69.80
|
72.00
|
65.00
|
69.50
|
69.50
|
6.68
|
12,900
|
|
|
1/26/2007
|
-1.50 / -2.13%
|
70.60
|
72.00
|
69.00
|
69.00
|
69.00
|
6.64
|
13,000
|
|
|
1/25/2007
|
-4.00 / -5.37%
|
74.10
|
78.50
|
70.50
|
70.50
|
70.50
|
6.78
|
15,700
|
|
|
1/24/2007
|
+2.50 / +3.47%
|
71.70
|
78.80
|
70.20
|
74.50
|
74.50
|
7.17
|
34,200
|
|
|
1/23/2007
|
+5.50 / +8.27%
|
67.50
|
72.20
|
67.50
|
72.00
|
72.00
|
6.92
|
30,700
|
|
|
1/22/2007
|
+5.30 / +8.66%
|
65.00
|
67.10
|
65.00
|
66.50
|
66.50
|
6.40
|
22,100
|
|
|
1/19/2007
|
+0.20 / +0.33%
|
60.40
|
62.50
|
60.00
|
61.20
|
61.20
|
5.89
|
2,700
|
|
|
1/18/2007
|
0.00 / 0.00%
|
60.40
|
61.50
|
60.00
|
61.00
|
61.00
|
5.87
|
3,900
|
|
|
1/17/2007
|
-1.50 / -2.40%
|
61.40
|
63.00
|
61.00
|
61.00
|
61.00
|
5.87
|
4,100
|
|
|