|
Closing price on 4/7/2010
|
|
| Open |
60.00 |
| High |
60.50 |
| Low |
57.50 |
| Volume |
32,400 |
| Split-adjusted Price |
9.68 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
+1.50 / +2.56%
|
60.00
|
60.50
|
57.50
|
60.00
|
60.20
|
9.68
|
32,400
|
|
|
4/6/2010
|
+1.00 / +1.74%
|
58.50
|
61.60
|
58.00
|
58.50
|
59.73
|
9.44
|
12,100
|
|
|
4/5/2010
|
+0.40 / +0.70%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.55
|
9.28
|
2,800
|
|
|
4/2/2010
|
-0.10 / -0.17%
|
59.00
|
60.30
|
57.10
|
57.10
|
57.33
|
9.22
|
6,200
|
|
|
4/1/2010
|
-0.60 / -1.04%
|
57.10
|
57.20
|
56.60
|
57.20
|
57.05
|
9.23
|
10,100
|
|
|
3/31/2010
|
+2.30 / +4.14%
|
58.60
|
59.50
|
55.30
|
57.80
|
57.14
|
9.33
|
26,300
|
|
|
3/30/2010
|
-0.50 / -0.89%
|
56.10
|
56.10
|
55.00
|
55.50
|
55.73
|
8.96
|
18,100
|
|
|
3/29/2010
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
56.00
|
55.78
|
9.04
|
7,100
|
|
|
3/26/2010
|
+0.80 / +1.45%
|
56.00
|
57.50
|
55.50
|
56.00
|
55.97
|
9.04
|
12,100
|
|
|
3/25/2010
|
-2.30 / -4.00%
|
55.60
|
55.60
|
54.40
|
55.20
|
55.25
|
8.91
|
23,100
|
|
|
3/24/2010
|
-0.70 / -1.20%
|
58.00
|
58.00
|
56.90
|
57.50
|
57.28
|
9.28
|
5,300
|
|
|
3/23/2010
|
0.00 / 0.00%
|
58.50
|
59.00
|
57.50
|
58.20
|
58.50
|
9.39
|
16,500
|
|
|
3/22/2010
|
-0.70 / -1.19%
|
60.80
|
60.80
|
57.70
|
58.20
|
58.25
|
9.39
|
4,700
|
|
|
3/19/2010
|
+0.30 / +0.51%
|
58.30
|
59.90
|
58.30
|
58.90
|
59.22
|
9.51
|
5,400
|
|
|
3/18/2010
|
+2.10 / +3.72%
|
56.50
|
60.20
|
56.50
|
58.60
|
58.25
|
9.46
|
8,000
|
|
|
3/17/2010
|
-1.10 / -1.91%
|
58.40
|
58.40
|
56.00
|
56.50
|
56.94
|
9.12
|
23,200
|
|
|
3/16/2010
|
-4.10 / -6.65%
|
58.60
|
61.60
|
57.60
|
57.60
|
58.40
|
9.30
|
25,100
|
|
|
3/15/2010
|
-0.30 / -0.48%
|
64.00
|
64.00
|
61.30
|
61.70
|
61.88
|
9.96
|
30,400
|
|
|
3/12/2010
|
+1.90 / +3.16%
|
60.00
|
63.00
|
60.00
|
62.00
|
61.46
|
10.01
|
12,000
|
|
|
3/11/2010
|
-0.30 / -0.50%
|
60.00
|
60.70
|
59.50
|
60.10
|
60.02
|
9.70
|
11,400
|
|
|
3/10/2010
|
-2.10 / -3.36%
|
66.00
|
66.00
|
59.60
|
60.40
|
60.78
|
9.75
|
25,600
|
|
|
3/9/2010
|
-0.40 / -0.64%
|
62.90
|
64.00
|
61.00
|
62.50
|
62.80
|
10.09
|
40,400
|
|
|
3/8/2010
|
+3.40 / +5.71%
|
62.90
|
62.90
|
62.50
|
62.90
|
62.86
|
10.15
|
20,700
|
|
|
3/5/2010
|
+4.70 / +8.58%
|
55.10
|
59.50
|
55.10
|
59.50
|
58.80
|
9.60
|
75,600
|
|
|
3/4/2010
|
-0.70 / -1.26%
|
55.90
|
56.10
|
54.80
|
54.80
|
55.72
|
8.85
|
14,000
|
|
|
3/3/2010
|
+2.50 / +4.72%
|
54.00
|
55.50
|
53.90
|
55.50
|
54.64
|
8.96
|
35,500
|
|
|
3/2/2010
|
+0.30 / +0.57%
|
54.00
|
54.30
|
52.40
|
53.00
|
53.00
|
8.55
|
6,800
|
|
|
3/1/2010
|
-1.10 / -2.04%
|
53.00
|
53.90
|
52.70
|
52.70
|
52.84
|
8.51
|
13,600
|
|
|
2/26/2010
|
-0.20 / -0.37%
|
52.00
|
53.80
|
51.50
|
53.80
|
52.70
|
8.68
|
1,900
|
|
|
2/25/2010
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.10
|
54.00
|
53.93
|
8.72
|
12,300
|
|
|