|
Closing price on 5/25/2010
|
|
| Open |
65.90 |
| High |
65.90 |
| Low |
58.50 |
| Volume |
2,300 |
| Split-adjusted Price |
10.49 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.90 / -1.37%
|
65.90
|
65.90
|
58.50
|
65.00
|
64.09
|
10.49
|
2,300
|
|
|
5/24/2010
|
+5.40 / +8.93%
|
62.00
|
65.90
|
62.00
|
65.90
|
62.78
|
10.64
|
1,000
|
|
|
5/21/2010
|
-3.50 / -5.47%
|
63.00
|
63.00
|
60.50
|
60.50
|
61.90
|
9.77
|
3,900
|
|
|
5/20/2010
|
-2.00 / -3.03%
|
60.00
|
67.50
|
60.00
|
64.00
|
64.87
|
10.33
|
13,700
|
|
|
5/19/2010
|
+1.00 / +1.54%
|
62.00
|
66.00
|
62.00
|
66.00
|
63.86
|
10.65
|
13,800
|
|
|
5/18/2010
|
+1.80 / +2.85%
|
63.90
|
66.60
|
63.90
|
65.00
|
65.99
|
10.49
|
34,200
|
|
|
5/17/2010
|
-2.30 / -3.51%
|
63.60
|
63.60
|
63.00
|
63.20
|
63.34
|
10.20
|
16,000
|
|
|
5/14/2010
|
-2.40 / -3.53%
|
64.20
|
65.50
|
63.00
|
65.50
|
63.43
|
10.57
|
16,900
|
|
|
5/13/2010
|
+5.40 / +8.64%
|
64.00
|
67.90
|
63.50
|
67.90
|
64.23
|
10.96
|
22,100
|
|
|
5/12/2010
|
-2.50 / -3.85%
|
64.20
|
64.20
|
62.50
|
62.50
|
63.52
|
10.09
|
53,600
|
|
|
5/11/2010
|
0.00 / 0.00%
|
63.60
|
67.90
|
63.60
|
65.00
|
65.07
|
10.49
|
19,100
|
|
|
5/10/2010
|
+0.40 / +0.62%
|
62.50
|
65.80
|
62.50
|
65.00
|
65.04
|
10.49
|
32,500
|
|
|
5/7/2010
|
-5.20 / -7.45%
|
66.00
|
68.10
|
64.50
|
64.60
|
64.73
|
10.43
|
65,600
|
|
|
5/6/2010
|
+2.00 / +2.95%
|
72.90
|
72.90
|
67.50
|
69.80
|
69.33
|
11.27
|
3,400
|
|
|
5/5/2010
|
-3.10 / -4.37%
|
67.50
|
71.50
|
67.50
|
67.80
|
69.76
|
10.94
|
7,900
|
|
|
5/4/2010
|
-1.00 / -1.39%
|
73.00
|
73.00
|
70.00
|
70.90
|
70.88
|
11.44
|
53,300
|
|
|
4/29/2010
|
-0.30 / -0.42%
|
74.00
|
74.00
|
70.00
|
71.90
|
70.90
|
11.61
|
45,400
|
|
|
4/28/2010
|
-0.70 / -0.96%
|
68.00
|
72.20
|
67.10
|
72.20
|
71.70
|
11.65
|
57,800
|
|
|
4/27/2010
|
-0.10 / -0.14%
|
67.50
|
75.00
|
67.50
|
72.90
|
72.09
|
11.77
|
82,900
|
|
|
4/26/2010
|
+3.50 / +5.04%
|
69.00
|
73.60
|
69.00
|
73.00
|
72.36
|
11.78
|
113,200
|
|
|
4/22/2010
|
+3.20 / +4.83%
|
69.00
|
69.50
|
65.50
|
69.50
|
68.83
|
11.22
|
270,200
|
|
|
4/21/2010
|
+4.70 / +7.63%
|
63.00
|
66.30
|
63.00
|
66.30
|
64.95
|
10.70
|
106,600
|
|
|
4/20/2010
|
-0.90 / -1.44%
|
63.50
|
63.50
|
61.50
|
61.60
|
62.01
|
9.94
|
20,200
|
|
|
4/19/2010
|
-0.30 / -0.48%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.55
|
10.09
|
57,400
|
|
|
4/16/2010
|
+0.30 / +0.48%
|
63.00
|
63.80
|
61.50
|
62.80
|
62.74
|
10.14
|
39,500
|
|
|
4/15/2010
|
+1.50 / +2.46%
|
63.00
|
63.00
|
61.00
|
62.50
|
62.17
|
10.09
|
34,400
|
|
|
4/14/2010
|
-0.30 / -0.49%
|
60.00
|
61.50
|
60.00
|
61.00
|
60.27
|
9.85
|
22,200
|
|
|
4/13/2010
|
-4.70 / -7.12%
|
63.00
|
63.00
|
61.30
|
61.30
|
61.59
|
9.89
|
105,700
|
|
|
4/12/2010
|
+1.30 / +2.01%
|
64.50
|
68.90
|
64.40
|
66.00
|
65.87
|
10.65
|
65,500
|
|
|
4/9/2010
|
+0.30 / +0.47%
|
67.00
|
67.00
|
63.90
|
64.70
|
64.39
|
10.44
|
59,800
|
|
|