Closing price on 6/18/2007
|
|
Open |
78.70 |
High |
79.00 |
Low |
78.00 |
Volume |
3,400 |
Split-adjusted Price |
7.66 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2007
|
-1.00 / -1.27%
|
78.70
|
79.00
|
78.00
|
78.00
|
78.00
|
7.66
|
3,400
|
|
6/15/2007
|
+0.80 / +1.02%
|
78.60
|
80.00
|
78.50
|
79.00
|
79.00
|
7.76
|
5,200
|
|
6/14/2007
|
-1.80 / -2.25%
|
78.60
|
80.00
|
78.00
|
78.20
|
78.20
|
7.68
|
6,000
|
|
6/13/2007
|
-0.30 / -0.37%
|
79.80
|
80.10
|
78.20
|
80.00
|
80.00
|
7.86
|
11,000
|
|
6/12/2007
|
+1.30 / +1.65%
|
79.60
|
81.00
|
79.60
|
80.30
|
80.30
|
7.89
|
11,100
|
|
6/11/2007
|
-1.00 / -1.25%
|
79.50
|
80.10
|
79.00
|
79.00
|
79.00
|
7.76
|
6,600
|
|
6/8/2007
|
-0.40 / -0.50%
|
81.00
|
81.60
|
79.50
|
80.00
|
80.00
|
7.86
|
7,500
|
|
6/7/2007
|
-0.10 / -0.12%
|
80.00
|
88.00
|
72.00
|
80.40
|
80.40
|
7.90
|
19,100
|
|
6/6/2007
|
+2.00 / +2.55%
|
79.50
|
80.90
|
79.50
|
80.50
|
80.50
|
7.91
|
5,400
|
|
6/5/2007
|
-1.60 / -2.00%
|
78.50
|
80.00
|
78.00
|
78.50
|
78.50
|
7.71
|
6,600
|
|
6/4/2007
|
-0.50 / -0.62%
|
80.30
|
81.40
|
79.70
|
80.10
|
80.10
|
7.87
|
7,500
|
|
6/1/2007
|
-2.40 / -2.89%
|
81.40
|
84.00
|
80.50
|
80.60
|
80.60
|
7.92
|
5,200
|
|
5/31/2007
|
+3.00 / +3.75%
|
81.50
|
84.00
|
81.50
|
83.00
|
83.00
|
8.15
|
11,000
|
|
5/30/2007
|
-2.50 / -3.03%
|
80.00
|
81.00
|
79.60
|
80.00
|
80.00
|
7.86
|
10,300
|
|
5/29/2007
|
+0.50 / +0.61%
|
82.20
|
83.00
|
81.00
|
82.50
|
82.50
|
8.10
|
14,000
|
|
5/28/2007
|
-4.00 / -4.65%
|
82.60
|
87.00
|
82.00
|
82.00
|
82.00
|
8.05
|
30,500
|
|
5/25/2007
|
+4.90 / +6.04%
|
81.10
|
87.00
|
79.00
|
86.00
|
86.00
|
8.45
|
6,400
|
|
5/24/2007
|
-4.30 / -5.04%
|
81.10
|
85.00
|
80.60
|
81.10
|
81.10
|
7.97
|
4,200
|
|
5/23/2007
|
-0.20 / -0.23%
|
85.50
|
94.00
|
85.40
|
85.40
|
85.40
|
8.39
|
30,800
|
|
5/22/2007
|
+5.50 / +6.87%
|
85.00
|
85.60
|
85.00
|
85.60
|
85.60
|
8.41
|
12,500
|
|
5/21/2007
|
+7.10 / +9.73%
|
73.00
|
80.10
|
73.00
|
80.10
|
80.10
|
7.87
|
14,600
|
|
5/18/2007
|
0.00 / 0.00%
|
72.00
|
73.50
|
72.00
|
73.00
|
73.00
|
7.17
|
4,100
|
|
5/17/2007
|
+1.00 / +1.39%
|
71.60
|
73.00
|
70.00
|
73.00
|
73.00
|
7.17
|
8,000
|
|
5/16/2007
|
-1.40 / -1.91%
|
72.60
|
73.50
|
72.00
|
72.00
|
72.00
|
7.07
|
5,900
|
|
5/15/2007
|
-1.60 / -2.13%
|
73.80
|
75.00
|
73.00
|
73.40
|
73.40
|
7.21
|
6,300
|
|
5/14/2007
|
+1.50 / +2.04%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
7.37
|
4,300
|
|
5/11/2007
|
+1.90 / +2.65%
|
72.00
|
73.50
|
72.00
|
73.50
|
73.50
|
7.22
|
2,300
|
|
5/10/2007
|
-1.40 / -1.92%
|
71.60
|
72.50
|
70.50
|
71.60
|
71.60
|
7.03
|
4,100
|
|
5/9/2007
|
-1.90 / -2.54%
|
74.20
|
77.00
|
73.00
|
73.00
|
73.00
|
7.17
|
11,400
|
|
5/8/2007
|
+1.40 / +1.90%
|
72.60
|
79.40
|
72.60
|
74.90
|
74.90
|
7.36
|
12,700
|
|
|