|
Closing price on 4/16/2009
|
|
| Open |
27.80 |
| High |
28.70 |
| Low |
27.00 |
| Volume |
31,200 |
| Split-adjusted Price |
4.24 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
-0.30 / -1.10%
|
27.80
|
28.70
|
27.00
|
27.00
|
27.41
|
4.24
|
31,200
|
|
|
4/15/2009
|
-1.70 / -5.86%
|
28.30
|
29.00
|
27.10
|
27.30
|
27.63
|
4.29
|
46,700
|
|
|
4/14/2009
|
+0.70 / +2.47%
|
30.00
|
30.00
|
28.60
|
29.00
|
29.09
|
4.55
|
43,800
|
|
|
4/13/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
4.44
|
69,800
|
|
|
4/10/2009
|
+1.80 / +7.29%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.49
|
4.16
|
80,900
|
|
|
4/9/2009
|
+0.60 / +2.49%
|
26.50
|
26.50
|
24.00
|
24.70
|
24.81
|
3.88
|
31,600
|
|
|
4/8/2009
|
-2.50 / -9.40%
|
24.20
|
25.90
|
24.10
|
24.10
|
24.87
|
3.78
|
46,700
|
|
|
4/7/2009
|
+1.30 / +5.14%
|
25.50
|
26.70
|
24.90
|
26.60
|
25.93
|
4.18
|
54,400
|
|
|
4/3/2009
|
+1.70 / +7.20%
|
24.50
|
25.40
|
24.50
|
25.30
|
25.04
|
3.97
|
61,100
|
|
|
4/2/2009
|
+0.90 / +3.96%
|
23.90
|
24.10
|
23.20
|
23.60
|
23.83
|
3.70
|
23,100
|
|
|
4/1/2009
|
+1.20 / +5.58%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.69
|
3.56
|
50,200
|
|
|
3/31/2009
|
+1.80 / +9.14%
|
21.40
|
21.50
|
21.00
|
21.50
|
21.32
|
3.37
|
10,500
|
|
|
3/30/2009
|
-1.80 / -8.37%
|
20.90
|
21.00
|
19.70
|
19.70
|
20.10
|
3.09
|
24,000
|
|
|
3/27/2009
|
-0.50 / -2.27%
|
22.50
|
22.50
|
20.70
|
21.50
|
21.08
|
3.37
|
36,900
|
|
|
3/26/2009
|
-0.20 / -0.90%
|
21.20
|
22.50
|
21.20
|
22.00
|
22.18
|
3.45
|
16,200
|
|
|
3/25/2009
|
+0.20 / +0.91%
|
22.10
|
22.80
|
22.10
|
22.20
|
22.38
|
3.48
|
11,200
|
|
|
3/24/2009
|
+1.40 / +6.80%
|
22.00
|
22.20
|
20.80
|
22.00
|
22.08
|
3.45
|
23,400
|
|
|
3/23/2009
|
-0.90 / -4.19%
|
20.70
|
21.90
|
20.60
|
20.60
|
20.82
|
3.23
|
7,700
|
|
|
3/20/2009
|
+1.00 / +4.88%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.70
|
3.37
|
19,700
|
|
|
3/19/2009
|
-1.50 / -6.82%
|
22.70
|
22.70
|
20.50
|
20.50
|
20.93
|
3.22
|
25,700
|
|
|
3/18/2009
|
+1.20 / +5.77%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.97
|
3.45
|
50,300
|
|
|
3/17/2009
|
+1.30 / +6.67%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.60
|
3.26
|
23,300
|
|
|
3/16/2009
|
+0.30 / +1.56%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
3.06
|
9,700
|
|
|
3/13/2009
|
-0.10 / -0.52%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.47
|
3.01
|
13,200
|
|
|
3/12/2009
|
-0.70 / -3.50%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.75
|
3.03
|
5,000
|
|
|
3/11/2009
|
+0.20 / +1.01%
|
20.50
|
20.90
|
20.00
|
20.00
|
20.31
|
3.14
|
18,300
|
|
|
3/10/2009
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.62
|
3.11
|
14,300
|
|
|
3/9/2009
|
+0.20 / +1.04%
|
19.50
|
19.90
|
19.30
|
19.40
|
19.52
|
3.05
|
5,400
|
|
|
3/6/2009
|
-0.60 / -3.03%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.34
|
3.01
|
4,000
|
|
|
3/5/2009
|
+0.80 / +4.21%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.49
|
3.11
|
19,700
|
|
|