|
Closing price on 4/6/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
500 |
| Split-adjusted Price |
3.58 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.58
|
500
|
|
|
4/3/2015
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.26
|
100
|
|
|
4/2/2015
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
19.00
|
3.43
|
7,800
|
|
|
4/1/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
1,500
|
|
|
3/31/2015
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
3,000
|
|
|
3/30/2015
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.81
|
300
|
|
|
3/27/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.00
|
19.00
|
20.80
|
3.62
|
1,100
|
|
|
3/26/2015
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
100
|
|
|
3/25/2015
|
-0.60 / -2.91%
|
21.00
|
21.00
|
20.00
|
20.00
|
21.00
|
3.81
|
1,100
|
|
|
3/24/2015
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.87
|
3.92
|
5,400
|
|
|
3/23/2015
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.90
|
984
|
|
|
3/20/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.77
|
0
|
|
|
3/19/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.77
|
0
|
|
|
3/18/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.77
|
0
|
|
|
3/17/2015
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.77
|
200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.43
|
0
|
|
|
3/13/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.43
|
1,000
|
|
|
3/12/2015
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.43
|
100
|
|
|
3/11/2015
|
-1.70 / -8.21%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
100
|
|
|
3/10/2015
|
-2.20 / -9.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
21.00
|
3.94
|
4,100
|
|
|
3/9/2015
|
+2.00 / +9.57%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.90
|
4.36
|
2,900
|
|
|
3/6/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.98
|
0
|
|
|
3/5/2015
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.98
|
3,300
|
|
|
3/4/2015
|
-0.50 / -2.56%
|
20.50
|
20.50
|
19.00
|
19.00
|
20.50
|
3.62
|
600
|
|
|
3/3/2015
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.71
|
100
|
|
|
3/2/2015
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.46
|
3.81
|
1,100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
103
|
|
|
2/25/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.62
|
0
|
|
|